Skip to main content
Winning Health Technology Group Co., Ltd. (SHE:300253)
China flag China · Delayed Price · Currency is CNY
8.18
+0.12 (1.49%)
At close: Dec 5, 2025

SHE:300253 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.098.197.968.188.181.49%38,698,440
Dec 4, 20258.238.238.048.068.06-2.18%41,028,840
Dec 3, 20258.598.628.188.248.24-3.29%56,474,500
Dec 2, 20258.628.658.478.528.52-1.96%40,077,990
Dec 1, 20258.658.828.498.698.691.28%78,861,215
Nov 28, 20258.668.748.458.588.58-0.12%51,316,710
Nov 27, 20258.848.868.568.598.59-2.28%72,044,460
Nov 26, 20258.749.238.718.798.79-0.34%121,016,300
Nov 25, 20258.439.128.388.828.825.50%135,393,000
Nov 24, 20258.128.468.028.368.364.11%72,888,660
Nov 21, 20258.008.207.888.038.03-0.25%50,464,956
Nov 20, 20258.258.288.018.058.05-1.59%33,213,030
Nov 19, 20258.318.358.128.188.18-2.50%52,457,530
Nov 18, 20258.098.588.058.398.393.71%98,005,930
Nov 17, 20257.968.117.928.098.091.89%37,799,110
Nov 14, 20257.998.057.937.947.94-1.00%26,587,220
Nov 13, 20257.988.027.938.028.020.75%28,715,900
Nov 12, 20258.148.157.957.967.96-2.21%38,756,860
Nov 11, 20258.308.358.128.148.14-1.81%39,467,420
Nov 10, 20258.238.508.238.298.291.72%54,170,910
Nov 7, 20258.178.308.108.158.15-0.61%62,539,180
Nov 6, 20258.688.848.178.208.20-10.38%170,478,800
Nov 5, 20259.099.279.019.159.15-0.33%49,015,270
Nov 4, 20258.969.308.919.189.181.55%69,422,870
Nov 3, 20258.979.148.919.049.042.03%57,489,770
Oct 31, 20258.488.958.488.868.863.99%69,206,740
Oct 30, 20258.638.738.488.528.52-1.27%38,460,640
Oct 29, 20258.568.698.488.638.631.29%32,528,330
Oct 28, 20258.608.788.508.528.52-2.85%47,396,180
Oct 27, 20258.798.848.728.778.770.23%24,568,570
Oct 24, 20258.728.778.698.758.750.34%23,809,510
Oct 23, 20258.638.748.448.728.721.16%27,971,520
Oct 22, 20258.678.758.608.628.62-0.69%21,861,710
Oct 21, 20258.668.718.628.688.680.23%20,400,910
Oct 20, 20258.758.818.648.668.66-0.35%20,500,410
Oct 17, 20258.858.888.658.698.69-1.59%25,421,920
Oct 16, 20259.009.018.778.838.83-1.56%26,296,000
Oct 15, 20258.869.028.818.978.971.82%25,599,100
Oct 14, 20259.059.088.808.818.81-2.44%40,224,610
Oct 13, 20258.709.108.709.039.03-1.53%35,558,110
Oct 10, 20259.359.359.119.179.17-2.45%41,207,460
Oct 9, 20259.249.509.139.409.402.17%57,276,280
Sep 30, 20259.119.229.109.209.201.88%36,703,710
Sep 29, 20259.029.098.859.039.030.33%30,405,780
Sep 26, 20259.209.229.009.009.00-2.70%41,124,890
Sep 25, 20259.129.409.079.259.251.65%67,265,210
Sep 24, 20258.759.108.709.109.103.64%49,498,490
Sep 23, 20258.999.008.618.788.78-2.66%59,230,940
Sep 22, 20259.089.138.899.029.02-0.66%40,228,280
Sep 19, 20259.239.279.059.089.08-1.63%44,776,430
Sep 18, 20259.419.489.209.239.23-1.49%57,906,940
Sep 17, 20259.469.469.359.379.37-0.85%32,995,240
Sep 16, 20259.389.459.289.459.450.75%40,408,160
Sep 15, 20259.609.619.359.389.38-2.80%58,565,250
Sep 12, 20259.559.869.549.659.651.58%91,632,470
Sep 11, 20259.329.509.199.509.501.93%48,421,570
Sep 10, 20259.339.429.309.329.32-31,443,780
Sep 9, 20259.579.579.319.329.32-2.51%44,372,880
Sep 8, 20259.509.669.439.569.560.74%44,725,230
Sep 5, 20259.409.539.329.499.491.17%44,252,300
Sep 4, 20259.509.609.239.389.38-1.26%52,844,470
Sep 3, 20259.689.749.479.509.50-1.45%51,969,280
Sep 2, 202510.0410.069.619.649.64-3.60%79,415,410
Sep 1, 202510.1410.309.9810.0010.00-0.70%79,465,240
Aug 29, 202510.3310.3410.0610.0710.07-2.99%85,189,130
Aug 28, 202510.4010.569.9610.3810.38-1.98%164,003,100
Aug 27, 202511.4211.5610.5710.5910.59-3.11%205,768,700
Aug 26, 202510.8011.1210.6810.9310.930.46%133,196,000
Aug 25, 202510.6710.8910.4910.8810.88-0.37%169,030,300
Aug 22, 202510.5410.9510.4710.9210.924.30%127,075,200
Aug 21, 202510.6410.8310.4010.4710.47-0.76%80,713,440
Aug 20, 202510.5110.5710.2610.5510.55-0.28%71,950,600
Aug 19, 202510.7010.7710.5510.5810.58-1.12%71,150,100
Aug 18, 202510.4010.8110.3810.7010.702.79%116,232,300
Aug 15, 202510.1510.4210.1110.4110.412.56%71,971,920
Aug 14, 202510.3610.4210.1310.1510.15-2.03%77,047,370
Aug 13, 202510.4010.5010.3010.3610.36-0.10%69,554,480
Aug 12, 202510.5310.5510.3310.3710.37-1.89%68,162,370
Aug 11, 202510.4310.6410.4210.5710.570.96%69,408,280
Aug 8, 202511.3611.3610.4610.4710.47-7.02%144,102,600
Aug 7, 202511.0511.4911.0111.2611.261.72%121,905,300
Aug 6, 202511.0111.2810.9511.0711.07-0.36%84,042,900
Aug 5, 202511.1911.4510.9311.1111.11-0.98%102,409,400
Aug 4, 202511.1311.3310.9111.2211.22-0.09%108,814,400
Aug 1, 202511.2111.5210.9611.2311.233.31%180,829,100
Jul 31, 202510.7611.2610.7610.8710.870.74%175,158,100
Jul 30, 202510.4110.9310.3510.7910.792.76%152,962,100
Jul 29, 202510.4110.5010.2110.5010.500.38%59,304,960
Jul 28, 202510.8310.8610.4210.4610.46-2.15%70,670,810
Jul 25, 202510.6610.8610.5010.6910.690.94%89,603,430
Jul 24, 202510.3410.7510.3410.5910.591.92%73,871,440
Jul 23, 202510.3410.6410.2710.3910.39-64,338,190
Jul 22, 202510.4810.6810.3510.3910.39-1.33%56,115,060
Jul 21, 202510.5010.7510.3810.5310.53-0.28%63,798,150
Jul 18, 202510.7810.9010.5410.5610.56-0.38%76,827,410
Jul 17, 202510.3910.6110.3110.6010.601.05%71,153,410
Jul 16, 202510.6911.0410.4610.4910.49-1.78%121,615,400
Jul 15, 202510.2610.779.9710.6810.684.20%123,725,700
Jul 14, 202510.4710.4910.1110.2510.25-1.54%61,898,810
Jul 11, 20259.8510.489.7910.4110.415.58%125,731,700