Winner Medical Co., Ltd. (SHE:300888)
China
· Delayed Price · Currency is CNY 39.02
+0.32 (0.83%)
At close: Dec 5, 2025
Winner Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.31 | 39.31 | 38.38 | 39.03 | - | 0.85% | 2,611,180 |
| Dec 4, 2025 | 39.31 | 39.38 | 38.62 | 38.70 | 38.70 | -1.28% | 2,457,240 |
| Dec 3, 2025 | 39.55 | 39.60 | 39.15 | 39.20 | 39.20 | -0.63% | 2,222,320 |
| Dec 2, 2025 | 39.63 | 40.29 | 39.41 | 39.45 | 39.45 | -0.58% | 3,500,305 |
| Dec 1, 2025 | 39.44 | 40.07 | 39.42 | 39.68 | 39.68 | 0.66% | 3,407,620 |
| Nov 28, 2025 | 39.21 | 39.45 | 38.68 | 39.42 | 39.42 | 0.79% | 2,626,540 |
| Nov 27, 2025 | 39.29 | 39.67 | 39.08 | 39.11 | 39.11 | -0.23% | 2,683,654 |
| Nov 26, 2025 | 39.47 | 39.93 | 39.14 | 39.20 | 39.20 | -0.51% | 3,865,452 |
| Nov 25, 2025 | 40.00 | 40.13 | 39.35 | 39.40 | 39.40 | -0.78% | 4,501,320 |
| Nov 24, 2025 | 39.99 | 40.26 | 39.57 | 39.71 | 39.71 | 0.13% | 3,471,240 |
| Nov 21, 2025 | 40.82 | 41.06 | 39.55 | 39.66 | 39.66 | -3.34% | 6,244,778 |
| Nov 20, 2025 | 41.40 | 41.79 | 40.84 | 41.03 | 41.03 | -1.28% | 3,892,339 |
| Nov 19, 2025 | 41.40 | 42.05 | 41.20 | 41.56 | 41.56 | 0.61% | 3,868,332 |
| Nov 18, 2025 | 41.59 | 41.96 | 41.07 | 41.31 | 41.31 | -0.86% | 3,902,779 |
| Nov 17, 2025 | 42.01 | 42.26 | 41.37 | 41.67 | 41.67 | -0.93% | 4,347,359 |
| Nov 14, 2025 | 42.86 | 43.34 | 42.02 | 42.06 | 42.06 | -2.25% | 6,368,878 |
| Nov 13, 2025 | 42.80 | 43.12 | 42.37 | 43.03 | 43.03 | 0.65% | 6,819,986 |
| Nov 12, 2025 | 42.83 | 43.29 | 42.42 | 42.75 | 42.75 | -0.47% | 6,355,162 |
| Nov 11, 2025 | 43.28 | 43.50 | 42.70 | 42.95 | 42.95 | -0.81% | 5,896,533 |
| Nov 10, 2025 | 41.00 | 43.43 | 40.80 | 43.30 | 43.30 | 5.61% | 14,565,580 |
| Nov 7, 2025 | 40.23 | 41.60 | 40.14 | 41.00 | 41.00 | 1.91% | 7,754,599 |
| Nov 6, 2025 | 40.57 | 40.59 | 39.99 | 40.23 | 40.23 | -0.81% | 4,609,902 |
| Nov 5, 2025 | 40.10 | 40.84 | 39.92 | 40.56 | 40.56 | 0.72% | 4,792,471 |
| Nov 4, 2025 | 40.91 | 41.00 | 39.92 | 40.27 | 40.27 | -1.56% | 5,390,243 |
| Nov 3, 2025 | 41.20 | 41.29 | 40.76 | 40.91 | 40.91 | -0.94% | 6,293,323 |
| Oct 31, 2025 | 40.55 | 41.80 | 40.47 | 41.30 | 41.30 | 2.00% | 10,022,020 |
| Oct 30, 2025 | 40.29 | 41.39 | 40.09 | 40.49 | 40.49 | 0.52% | 8,999,925 |
| Oct 29, 2025 | 40.00 | 40.56 | 39.41 | 40.28 | 40.28 | 0.07% | 7,327,424 |
| Oct 28, 2025 | 39.71 | 41.44 | 39.71 | 40.25 | 40.25 | 4.60% | 16,986,930 |
| Oct 27, 2025 | 38.20 | 38.48 | 38.09 | 38.48 | 38.48 | 1.21% | 3,936,227 |
| Oct 24, 2025 | 37.90 | 38.44 | 37.85 | 38.02 | 38.02 | 0.29% | 3,407,284 |
| Oct 23, 2025 | 37.92 | 38.14 | 37.40 | 37.91 | 37.91 | -0.03% | 3,332,639 |
| Oct 22, 2025 | 38.18 | 38.42 | 37.83 | 37.92 | 37.92 | -0.86% | 2,997,937 |
| Oct 21, 2025 | 38.42 | 38.61 | 38.00 | 38.25 | 38.25 | -0.75% | 4,455,361 |
| Oct 20, 2025 | 38.94 | 39.31 | 38.35 | 38.54 | 38.54 | -0.59% | 4,122,599 |
| Oct 17, 2025 | 39.77 | 39.83 | 38.68 | 38.77 | 38.77 | -1.40% | 4,385,130 |
| Oct 16, 2025 | 39.10 | 40.38 | 39.03 | 39.32 | 39.32 | 0.20% | 8,345,787 |
| Oct 15, 2025 | 38.74 | 39.55 | 38.33 | 39.24 | 39.24 | 1.32% | 4,614,899 |
| Oct 14, 2025 | 38.78 | 39.25 | 38.51 | 38.73 | 38.73 | 0.52% | 4,740,900 |
| Oct 13, 2025 | 38.68 | 38.95 | 38.27 | 38.53 | 38.53 | -2.31% | 5,283,283 |
| Oct 10, 2025 | 39.00 | 40.43 | 38.81 | 39.44 | 39.44 | 1.62% | 7,455,845 |
| Oct 9, 2025 | 38.33 | 38.94 | 38.11 | 38.81 | 38.81 | 1.33% | 4,568,464 |
| Sep 30, 2025 | 37.82 | 38.46 | 37.53 | 38.30 | 38.30 | 1.75% | 4,099,224 |
| Sep 29, 2025 | 37.78 | 37.89 | 37.00 | 37.64 | 37.64 | -0.03% | 3,286,660 |
| Sep 26, 2025 | 38.00 | 38.00 | 37.53 | 37.65 | 37.65 | -0.50% | 3,128,703 |
| Sep 25, 2025 | 38.11 | 38.55 | 37.73 | 37.84 | 37.84 | -0.76% | 3,781,667 |
| Sep 24, 2025 | 37.60 | 38.30 | 37.50 | 38.13 | 38.13 | 1.36% | 3,889,858 |
| Sep 23, 2025 | 38.50 | 38.52 | 36.91 | 37.62 | 37.62 | -2.31% | 7,981,106 |
| Sep 22, 2025 | 39.25 | 39.25 | 38.40 | 38.51 | 38.51 | -1.89% | 4,738,678 |
| Sep 19, 2025 | 39.01 | 39.27 | 38.69 | 39.25 | 39.25 | 0.41% | 5,095,271 |
| Sep 18, 2025 | 39.86 | 39.99 | 38.75 | 39.09 | 39.09 | -1.64% | 7,644,478 |
| Sep 17, 2025 | 39.72 | 40.60 | 39.62 | 39.74 | 39.74 | 0.23% | 7,872,798 |
| Sep 16, 2025 | 39.24 | 39.69 | 38.93 | 39.65 | 39.65 | 0.20% | 5,472,937 |
| Sep 15, 2025 | 39.22 | 40.00 | 38.57 | 39.57 | 39.57 | 0.92% | 8,254,740 |
| Sep 12, 2025 | 39.81 | 39.85 | 39.13 | 39.21 | 39.21 | -1.46% | 7,074,189 |
| Sep 11, 2025 | 39.85 | 39.85 | 39.15 | 39.79 | 39.79 | 0.05% | 6,210,932 |
| Sep 10, 2025 | 39.79 | 40.28 | 39.63 | 39.77 | 39.77 | -0.05% | 3,810,320 |
| Sep 9, 2025 | 40.50 | 40.64 | 39.50 | 39.79 | 39.79 | -2.24% | 6,507,520 |
| Sep 8, 2025 | 39.99 | 41.60 | 39.87 | 40.70 | 40.70 | 1.52% | 9,182,397 |
| Sep 5, 2025 | 39.60 | 40.18 | 39.03 | 40.09 | 40.09 | 1.42% | 5,827,563 |
| Sep 4, 2025 | 39.68 | 40.44 | 39.16 | 39.53 | 39.53 | -0.18% | 7,999,038 |
| Sep 3, 2025 | 41.50 | 42.19 | 39.50 | 39.60 | 39.60 | -5.26% | 9,780,985 |
| Sep 2, 2025 | 42.35 | 42.88 | 41.31 | 41.80 | 41.35 | -1.30% | 7,233,058 |
| Sep 1, 2025 | 42.66 | 43.03 | 42.10 | 42.35 | 41.89 | -0.02% | 7,688,317 |
| Aug 29, 2025 | 41.78 | 43.57 | 41.60 | 42.36 | 41.90 | 1.17% | 17,338,700 |
| Aug 28, 2025 | 40.90 | 41.98 | 39.39 | 41.87 | 41.42 | 2.25% | 14,034,830 |
| Aug 27, 2025 | 41.85 | 42.02 | 40.95 | 40.95 | 40.51 | -2.27% | 10,971,930 |
| Aug 26, 2025 | 41.90 | 42.58 | 41.77 | 41.90 | 41.45 | - | 9,985,700 |
| Aug 25, 2025 | 42.10 | 42.42 | 41.70 | 41.90 | 41.45 | -0.45% | 10,778,660 |
| Aug 22, 2025 | 42.86 | 42.94 | 41.64 | 42.09 | 41.64 | -0.14% | 10,148,860 |
| Aug 21, 2025 | 41.90 | 42.71 | 41.82 | 42.15 | 41.70 | 0.62% | 7,934,255 |
| Aug 20, 2025 | 41.18 | 42.30 | 41.07 | 41.89 | 41.44 | 1.48% | 7,966,177 |
| Aug 19, 2025 | 41.35 | 41.70 | 41.07 | 41.28 | 40.84 | -0.34% | 6,238,722 |
| Aug 18, 2025 | 40.80 | 41.80 | 40.69 | 41.42 | 40.97 | 1.40% | 9,051,687 |
| Aug 15, 2025 | 40.14 | 40.99 | 39.95 | 40.85 | 40.41 | 1.44% | 6,588,432 |
| Aug 14, 2025 | 41.10 | 41.10 | 40.04 | 40.27 | 39.84 | -1.97% | 6,630,736 |
| Aug 13, 2025 | 40.95 | 41.60 | 40.45 | 41.08 | 40.64 | 0.37% | 9,516,267 |
| Aug 12, 2025 | 40.41 | 41.60 | 40.41 | 40.93 | 40.49 | 1.06% | 8,594,469 |
| Aug 11, 2025 | 40.63 | 40.82 | 40.03 | 40.50 | 40.06 | -0.07% | 6,847,739 |
| Aug 8, 2025 | 41.09 | 41.38 | 40.41 | 40.53 | 40.09 | -1.34% | 4,911,640 |
| Aug 7, 2025 | 40.58 | 41.85 | 40.38 | 41.08 | 40.64 | 0.88% | 9,960,162 |
| Aug 6, 2025 | 40.50 | 40.88 | 39.84 | 40.72 | 40.28 | 0.67% | 6,698,530 |
| Aug 5, 2025 | 40.22 | 40.71 | 40.06 | 40.45 | 40.01 | 0.87% | 4,682,800 |
| Aug 4, 2025 | 39.81 | 40.13 | 39.46 | 40.10 | 39.67 | -0.02% | 6,189,084 |
| Aug 1, 2025 | 40.01 | 40.50 | 39.71 | 40.11 | 39.68 | 0.27% | 4,621,579 |
| Jul 31, 2025 | 40.80 | 40.88 | 40.00 | 40.00 | 39.57 | -2.32% | 6,701,716 |
| Jul 30, 2025 | 40.61 | 41.18 | 40.18 | 40.95 | 40.51 | 0.32% | 7,893,160 |
| Jul 29, 2025 | 42.33 | 42.46 | 40.70 | 40.82 | 40.38 | -1.02% | 9,161,902 |
| Jul 28, 2025 | 42.05 | 42.05 | 40.66 | 41.24 | 40.80 | -2.92% | 13,414,200 |
| Jul 25, 2025 | 41.51 | 43.88 | 41.51 | 42.48 | 42.02 | 2.46% | 14,651,750 |
| Jul 24, 2025 | 41.00 | 41.70 | 40.91 | 41.46 | 41.01 | 1.62% | 9,966,031 |
| Jul 23, 2025 | 39.85 | 41.40 | 39.64 | 40.80 | 40.36 | 2.38% | 12,287,110 |
| Jul 22, 2025 | 39.50 | 40.15 | 39.38 | 39.85 | 39.42 | 0.94% | 6,727,235 |
| Jul 21, 2025 | 39.12 | 39.65 | 38.97 | 39.48 | 39.05 | 0.82% | 5,095,839 |
| Jul 18, 2025 | 39.36 | 39.41 | 38.88 | 39.16 | 38.74 | -0.48% | 4,353,240 |
| Jul 17, 2025 | 39.12 | 39.48 | 38.88 | 39.35 | 38.93 | 0.46% | 3,720,280 |
| Jul 16, 2025 | 38.80 | 39.30 | 38.65 | 39.17 | 38.75 | 0.77% | 4,333,257 |
| Jul 15, 2025 | 39.21 | 39.60 | 38.58 | 38.87 | 38.45 | -1.24% | 6,019,223 |
| Jul 14, 2025 | 39.82 | 39.89 | 38.79 | 39.36 | 38.94 | -1.38% | 8,529,630 |
| Jul 11, 2025 | 39.80 | 40.09 | 39.50 | 39.91 | 39.48 | 0.33% | 5,508,280 |