Winner Technology Co., Inc. (SHE:300609)
China
· Delayed Price · Currency is CNY 40.22
-0.26 (-0.64%)
Apr 29, 2026, 3:04 PM CST
Winner Technology Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.01 | 40.95 | 39.70 | 40.22 | 40.22 | -0.64% | 4,188,500 |
| Apr 28, 2026 | 40.00 | 41.64 | 39.62 | 40.48 | 40.48 | 1.66% | 7,210,400 |
| Apr 27, 2026 | 36.82 | 39.88 | 36.82 | 39.82 | 39.82 | 4.79% | 8,102,500 |
| Apr 24, 2026 | 37.50 | 39.00 | 36.39 | 38.00 | 38.00 | 0.77% | 5,613,500 |
| Apr 23, 2026 | 37.35 | 38.57 | 37.20 | 37.71 | 37.71 | 0.86% | 4,258,500 |
| Apr 22, 2026 | 37.51 | 38.00 | 37.21 | 37.39 | 37.39 | -0.93% | 2,771,900 |
| Apr 21, 2026 | 38.30 | 38.30 | 37.40 | 37.74 | 37.74 | -2.18% | 2,771,800 |
| Apr 20, 2026 | 37.25 | 38.85 | 37.00 | 38.58 | 38.58 | 3.63% | 4,401,000 |
| Apr 17, 2026 | 37.23 | 37.82 | 36.82 | 37.23 | 37.23 | -0.98% | 3,127,900 |
| Apr 16, 2026 | 36.78 | 38.10 | 36.30 | 37.60 | 37.60 | 3.75% | 6,609,300 |
| Apr 15, 2026 | 36.80 | 36.94 | 35.70 | 36.24 | 36.24 | -1.04% | 3,287,253 |
| Apr 14, 2026 | 36.18 | 36.70 | 35.21 | 36.62 | 36.62 | 2.15% | 4,732,100 |
| Apr 13, 2026 | 34.04 | 36.16 | 33.70 | 35.85 | 35.85 | 4.79% | 5,795,700 |
| Apr 10, 2026 | 34.10 | 34.67 | 34.10 | 34.21 | 34.21 | 0.94% | 2,326,700 |
| Apr 9, 2026 | 34.22 | 34.22 | 33.41 | 33.89 | 33.89 | -1.40% | 2,596,300 |
| Apr 8, 2026 | 33.09 | 34.37 | 33.09 | 34.37 | 34.37 | 5.95% | 3,545,300 |
| Apr 7, 2026 | 33.49 | 33.70 | 32.21 | 32.44 | 32.44 | -3.16% | 2,489,600 |
| Apr 3, 2026 | 34.30 | 34.31 | 32.72 | 33.50 | 33.50 | -1.47% | 2,660,010 |
| Apr 2, 2026 | 35.10 | 35.68 | 33.71 | 34.00 | 34.00 | -3.30% | 2,985,500 |
| Apr 1, 2026 | 34.33 | 35.56 | 34.00 | 35.16 | 35.16 | 4.49% | 4,981,900 |
| Mar 31, 2026 | 34.14 | 34.98 | 33.60 | 33.65 | 33.65 | -1.44% | 2,310,100 |
| Mar 30, 2026 | 33.32 | 34.29 | 33.22 | 34.14 | 34.14 | 0.74% | 2,039,000 |
| Mar 27, 2026 | 33.00 | 34.35 | 32.88 | 33.89 | 33.89 | 1.01% | 1,812,500 |
| Mar 26, 2026 | 34.01 | 34.59 | 33.41 | 33.55 | 33.55 | -2.16% | 2,779,200 |
| Mar 25, 2026 | 33.89 | 34.99 | 33.70 | 34.29 | 34.29 | 1.54% | 2,974,800 |
| Mar 24, 2026 | 33.23 | 34.30 | 32.00 | 33.77 | 33.77 | 3.27% | 3,849,700 |
| Mar 23, 2026 | 34.02 | 34.48 | 31.86 | 32.70 | 32.70 | -7.63% | 6,338,400 |
| Mar 20, 2026 | 37.03 | 37.62 | 35.40 | 35.40 | 35.40 | -4.32% | 4,681,100 |
| Mar 19, 2026 | 36.93 | 38.00 | 36.52 | 37.00 | 37.00 | -1.25% | 4,123,300 |
| Mar 18, 2026 | 36.44 | 37.56 | 36.44 | 37.47 | 37.47 | 3.25% | 3,711,600 |
| Mar 17, 2026 | 37.30 | 39.28 | 36.25 | 36.29 | 36.29 | -2.26% | 7,162,480 |
| Mar 16, 2026 | 36.10 | 37.19 | 35.95 | 37.13 | 37.13 | 2.34% | 3,754,636 |
| Mar 13, 2026 | 37.90 | 37.90 | 36.20 | 36.28 | 36.28 | -3.64% | 6,826,500 |
| Mar 12, 2026 | 39.38 | 39.38 | 37.51 | 37.65 | 37.65 | -4.42% | 4,373,100 |
| Mar 11, 2026 | 40.36 | 40.38 | 39.15 | 39.39 | 39.39 | -1.55% | 4,461,744 |
| Mar 10, 2026 | 39.70 | 40.44 | 38.82 | 40.01 | 40.01 | 1.94% | 5,972,900 |
| Mar 9, 2026 | 37.92 | 39.50 | 37.50 | 39.25 | 39.25 | 1.45% | 4,964,200 |
| Mar 6, 2026 | 36.42 | 38.78 | 36.41 | 38.69 | 38.69 | 5.14% | 5,945,000 |
| Mar 5, 2026 | 37.36 | 38.10 | 36.44 | 36.80 | 36.80 | 0.19% | 4,128,900 |
| Mar 4, 2026 | 36.46 | 37.20 | 36.20 | 36.73 | 36.73 | 0.71% | 4,244,300 |
| Mar 3, 2026 | 38.47 | 38.79 | 36.42 | 36.47 | 36.47 | -5.47% | 4,864,800 |
| Mar 2, 2026 | 38.41 | 39.19 | 37.11 | 38.58 | 38.58 | -1.23% | 6,415,794 |
| Feb 27, 2026 | 36.75 | 39.14 | 36.37 | 39.06 | 39.06 | 6.72% | 7,087,825 |
| Feb 26, 2026 | 37.12 | 37.49 | 36.37 | 36.60 | 36.60 | -1.37% | 3,794,800 |
| Feb 25, 2026 | 37.16 | 37.35 | 36.75 | 37.11 | 37.11 | -0.13% | 3,666,400 |
| Feb 24, 2026 | 38.58 | 38.74 | 37.05 | 37.16 | 37.16 | -2.85% | 3,565,100 |
| Feb 13, 2026 | 39.60 | 39.78 | 38.23 | 38.25 | 38.25 | -3.12% | 3,958,400 |
| Feb 12, 2026 | 39.20 | 40.20 | 38.52 | 39.48 | 39.48 | 1.49% | 4,390,800 |
| Feb 11, 2026 | 39.21 | 39.21 | 38.50 | 38.90 | 38.90 | 0.08% | 2,607,200 |
| Feb 10, 2026 | 39.24 | 39.65 | 38.85 | 38.87 | 38.87 | -0.94% | 2,808,800 |
| Feb 9, 2026 | 38.28 | 39.46 | 38.24 | 39.24 | 39.24 | 4.31% | 4,443,500 |
| Feb 6, 2026 | 37.86 | 38.40 | 37.45 | 37.62 | 37.62 | -1.03% | 3,023,400 |
| Feb 5, 2026 | 37.70 | 39.48 | 37.70 | 38.01 | 38.01 | 0.11% | 3,786,700 |
| Feb 4, 2026 | 38.82 | 39.37 | 37.42 | 37.97 | 37.97 | -2.32% | 3,263,400 |
| Feb 3, 2026 | 38.03 | 39.20 | 38.00 | 38.87 | 38.87 | 2.61% | 3,703,400 |
| Feb 2, 2026 | 38.00 | 39.26 | 37.80 | 37.88 | 37.88 | -3.19% | 4,819,800 |
| Jan 30, 2026 | 40.80 | 40.80 | 38.60 | 39.13 | 39.13 | 0.80% | 6,586,600 |
| Jan 29, 2026 | 39.57 | 40.77 | 38.70 | 38.82 | 38.82 | -2.58% | 4,461,594 |
| Jan 28, 2026 | 40.98 | 41.37 | 39.70 | 39.85 | 39.85 | -3.25% | 4,333,100 |
| Jan 27, 2026 | 41.46 | 41.70 | 39.95 | 41.19 | 41.19 | -0.96% | 4,306,000 |
| Jan 26, 2026 | 42.17 | 42.46 | 40.80 | 41.59 | 41.59 | -2.33% | 6,336,500 |
| Jan 23, 2026 | 40.62 | 43.48 | 40.04 | 42.58 | 42.58 | 4.29% | 7,819,800 |
| Jan 22, 2026 | 41.64 | 41.89 | 40.58 | 40.83 | 40.83 | -2.32% | 5,174,700 |
| Jan 21, 2026 | 43.17 | 43.50 | 41.20 | 41.80 | 41.80 | -4.13% | 8,654,000 |
| Jan 20, 2026 | 45.83 | 47.83 | 42.90 | 43.60 | 43.60 | -4.30% | 10,151,547 |
| Jan 19, 2026 | 43.24 | 48.77 | 43.00 | 45.56 | 45.56 | 6.00% | 17,470,599 |
| Jan 16, 2026 | 44.30 | 44.61 | 41.90 | 42.98 | 42.98 | -3.96% | 9,196,500 |
| Jan 15, 2026 | 44.78 | 44.80 | 42.72 | 44.75 | 44.75 | - | 9,205,993 |
| Jan 14, 2026 | 43.80 | 45.60 | 43.15 | 44.75 | 44.75 | 0.77% | 10,869,830 |
| Jan 13, 2026 | 45.50 | 46.00 | 43.60 | 44.41 | 44.41 | - | 8,936,600 |
| Jan 12, 2026 | 45.15 | 45.50 | 42.91 | 44.41 | 44.41 | 0.89% | 9,584,452 |
| Jan 9, 2026 | 42.60 | 44.43 | 42.40 | 44.02 | 44.02 | 2.85% | 6,572,100 |
| Jan 8, 2026 | 41.80 | 43.42 | 41.23 | 42.80 | 42.80 | 1.98% | 5,882,100 |
| Jan 7, 2026 | 41.02 | 42.33 | 40.91 | 41.97 | 41.97 | 1.67% | 6,275,725 |
| Jan 6, 2026 | 40.78 | 41.65 | 40.45 | 41.28 | 41.28 | 1.23% | 5,781,500 |
| Jan 5, 2026 | 38.44 | 41.15 | 38.44 | 40.78 | 40.78 | 5.73% | 7,729,199 |
| Dec 31, 2025 | 39.31 | 39.80 | 38.50 | 38.57 | 38.57 | -1.88% | 3,793,599 |
| Dec 30, 2025 | 39.06 | 39.64 | 38.50 | 39.31 | 39.31 | -1.31% | 4,973,200 |
| Dec 29, 2025 | 37.75 | 40.12 | 37.05 | 39.83 | 39.83 | 5.12% | 8,611,299 |
| Dec 26, 2025 | 39.00 | 39.15 | 37.73 | 37.89 | 37.89 | -2.80% | 5,050,700 |
| Dec 25, 2025 | 36.72 | 39.74 | 36.40 | 38.98 | 38.98 | 6.85% | 9,457,899 |
| Dec 24, 2025 | 35.92 | 36.76 | 35.76 | 36.48 | 36.48 | 2.01% | 3,118,000 |
| Dec 23, 2025 | 36.68 | 36.85 | 35.64 | 35.76 | 35.76 | -2.38% | 3,294,700 |
| Dec 22, 2025 | 37.50 | 37.51 | 36.59 | 36.63 | 36.63 | -2.35% | 3,968,500 |
| Dec 19, 2025 | 37.00 | 37.92 | 36.50 | 37.51 | 37.51 | 2.18% | 4,592,100 |
| Dec 18, 2025 | 36.35 | 37.34 | 36.01 | 36.71 | 36.71 | - | 3,472,600 |
| Dec 17, 2025 | 36.11 | 36.89 | 35.44 | 36.71 | 36.71 | 0.27% | 4,305,200 |
| Dec 16, 2025 | 37.88 | 37.88 | 36.00 | 36.61 | 36.61 | -2.71% | 4,214,700 |
| Dec 15, 2025 | 37.77 | 38.39 | 37.31 | 37.63 | 37.63 | -1.00% | 3,450,000 |
| Dec 12, 2025 | 37.88 | 38.28 | 37.31 | 38.01 | 38.01 | 0.34% | 3,389,880 |
| Dec 11, 2025 | 38.82 | 39.11 | 37.63 | 37.88 | 37.88 | -2.37% | 5,384,180 |
| Dec 10, 2025 | 39.53 | 39.83 | 38.75 | 38.80 | 38.80 | -2.66% | 4,941,676 |
| Dec 9, 2025 | 40.12 | 41.51 | 39.84 | 39.86 | 39.86 | -1.90% | 6,259,548 |
| Dec 8, 2025 | 40.43 | 41.20 | 40.10 | 40.63 | 40.63 | 0.79% | 5,221,672 |
| Dec 5, 2025 | 40.50 | 40.99 | 39.81 | 40.31 | 40.31 | -1.18% | 4,973,224 |
| Dec 4, 2025 | 41.80 | 42.00 | 40.67 | 40.79 | 40.79 | -2.86% | 5,248,700 |
| Dec 3, 2025 | 43.31 | 43.66 | 41.74 | 41.99 | 41.99 | -3.91% | 7,264,800 |
| Dec 2, 2025 | 42.36 | 44.19 | 41.51 | 43.70 | 43.70 | 1.98% | 9,097,100 |
| Dec 1, 2025 | 44.91 | 45.28 | 42.48 | 42.85 | 42.85 | -3.73% | 11,309,600 |
| Nov 28, 2025 | 45.00 | 49.36 | 44.10 | 44.51 | 44.51 | 1.16% | 19,046,320 |