Skip to main content
Winning Health Technology Group Co., Ltd. (SHE:300253)
China flag China · Delayed Price · Currency is CNY
8.54
+0.14 (1.67%)
Apr 29, 2026, 3:14 PM CST

SHE:300253 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.568.678.368.408.40-2.44%58,619,200
Apr 27, 20268.468.658.338.618.611.77%55,990,560
Apr 24, 20268.698.698.328.468.46-2.98%83,007,442
Apr 23, 20268.899.338.648.728.721.87%124,458,200
Apr 22, 20268.378.588.308.568.561.78%53,327,600
Apr 21, 20268.638.688.358.418.41-3.11%56,387,780
Apr 20, 20268.508.788.478.688.681.88%58,292,350
Apr 17, 20268.548.588.428.528.52-1.05%41,340,160
Apr 16, 20268.578.658.528.618.610.58%46,856,290
Apr 15, 20268.618.718.538.568.560.59%68,959,150
Apr 14, 20268.588.648.388.518.511.07%45,797,770
Apr 13, 20268.398.508.318.428.42-0.47%31,717,619
Apr 10, 20268.558.628.448.468.460.36%46,163,100
Apr 9, 20268.618.648.418.438.43-3.66%54,388,890
Apr 8, 20268.408.768.358.758.757.10%75,153,950
Apr 7, 20268.218.278.138.178.170.49%26,070,530
Apr 3, 20268.408.438.128.138.13-3.44%38,832,850
Apr 2, 20268.568.648.328.428.42-1.64%48,354,420
Apr 1, 20268.628.658.398.568.562.03%41,311,099
Mar 31, 20268.448.588.398.398.39-0.71%40,087,444
Mar 30, 20268.328.498.278.458.450.84%35,660,150
Mar 27, 20268.148.438.108.388.381.58%37,316,880
Mar 26, 20268.428.558.208.258.25-2.02%44,389,340
Mar 25, 20268.368.588.338.428.421.94%60,559,590
Mar 24, 20268.298.388.078.268.261.60%50,874,840
Mar 23, 20268.588.658.048.138.13-6.87%75,079,073
Mar 20, 20269.079.128.708.738.73-3.22%49,972,900
Mar 19, 20269.089.158.999.029.02-1.85%41,573,590
Mar 18, 20269.099.219.049.199.191.43%38,173,840
Mar 17, 20269.379.389.069.069.06-1.74%50,129,030
Mar 16, 20269.209.269.079.229.220.11%41,673,500
Mar 13, 20269.509.539.199.219.21-2.95%54,702,211
Mar 12, 20269.589.679.449.499.49-1.96%47,001,600
Mar 11, 20269.739.789.619.689.68-0.92%46,114,760
Mar 10, 20269.8210.079.649.779.770.51%75,233,740
Mar 9, 20269.409.759.349.729.720.41%66,283,940
Mar 6, 20269.499.759.469.689.681.68%51,459,345
Mar 5, 20269.639.699.479.529.520.95%54,273,220
Mar 4, 20269.509.639.349.439.43-1.77%70,466,959
Mar 3, 202610.3110.389.589.609.60-6.52%111,860,600
Mar 2, 202610.4510.6510.2010.2710.27-4.55%92,776,970
Feb 27, 202610.4210.9310.4210.7610.762.87%94,017,590
Feb 26, 202610.6710.7410.3710.4610.46-1.97%94,606,030
Feb 25, 202610.9911.1010.6210.6710.671.14%118,476,400
Feb 24, 202611.2511.4710.5010.5510.55-4.61%115,673,700
Feb 13, 202611.3111.5411.0511.0611.06-2.98%88,319,690
Feb 12, 202611.2511.5711.0511.4011.402.52%112,339,590
Feb 11, 202611.3611.5411.1011.1211.12-1.59%83,616,958
Feb 10, 202611.1911.4610.9311.3011.300.89%107,343,126
Feb 9, 202610.9611.2510.8711.2011.205.07%87,564,880
Feb 6, 202610.9310.9310.5610.6610.66-3.53%87,110,940
Feb 5, 202611.0211.1610.8811.0511.05-1.60%72,307,033
Feb 4, 202611.2811.5211.0511.2311.23-0.97%89,793,480
Feb 3, 202610.8211.3510.7311.3411.346.08%114,957,300
Feb 2, 202610.9311.0510.6610.6910.69-3.26%101,725,400
Jan 30, 202611.4511.5910.9511.0511.05-4.58%153,384,983
Jan 29, 202611.0512.2310.9111.5811.583.86%233,183,200
Jan 28, 202611.5711.6411.1211.1511.15-3.63%105,773,500
Jan 27, 202611.6011.8511.2211.5711.57-1.03%122,622,300
Jan 26, 202612.2412.3511.3811.6911.69-3.23%165,023,600
Jan 23, 202611.6612.4511.5712.0812.084.95%216,997,800
Jan 22, 202611.6111.8911.3811.5111.51-2.29%162,484,600
Jan 21, 202611.4212.2211.3911.7811.781.29%185,901,500
Jan 20, 202611.8512.0011.4611.6311.63-0.26%197,901,400
Jan 19, 202612.3012.4511.5811.6611.66-3.64%172,471,600
Jan 16, 202613.5313.7812.0012.1012.10-13.20%315,769,450
Jan 15, 202614.2914.6913.6113.9413.94-5.36%375,811,160
Jan 14, 202613.9516.0913.5514.7314.735.36%528,723,700
Jan 13, 202613.7915.2613.1913.9813.987.79%521,630,700
Jan 12, 202611.5212.9711.3912.9712.9719.98%428,517,500
Jan 9, 202610.0110.9710.0110.8110.8113.79%331,210,200
Jan 8, 20269.089.749.049.509.505.32%152,955,457
Jan 7, 20269.139.168.999.029.02-1.53%74,384,280
Jan 6, 20269.239.389.109.169.16-1.08%103,625,800
Jan 5, 20268.899.308.849.269.264.99%145,970,100
Dec 31, 20258.728.938.708.828.822.20%85,134,500
Dec 30, 20258.658.738.618.638.63-0.23%41,400,160
Dec 29, 20258.718.788.658.658.65-0.80%46,046,240
Dec 26, 20258.808.918.678.728.72-0.91%61,244,362
Dec 25, 20258.778.848.738.808.80-0.23%53,273,540
Dec 24, 20258.728.838.668.828.820.57%67,572,578
Dec 23, 20258.858.918.718.778.77-1.68%76,752,276
Dec 22, 20259.039.098.838.928.92-2.83%122,535,912
Dec 19, 20259.409.478.939.189.18-3.37%199,243,300
Dec 18, 20258.749.868.559.509.5011.11%292,596,500
Dec 17, 20258.248.988.248.558.557.01%158,595,400
Dec 16, 20257.978.087.897.997.990.38%33,163,230
Dec 15, 20258.068.097.947.967.96-1.61%31,895,900
Dec 12, 20258.128.168.058.098.09-0.25%30,949,280
Dec 11, 20258.358.418.108.118.11-2.29%35,935,715
Dec 10, 20258.168.328.068.308.301.10%37,425,860
Dec 9, 20258.358.488.188.218.21-0.73%42,995,810
Dec 8, 20258.188.368.138.278.271.10%37,505,800
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