Advertisement
Advertisement
U.S. Markets close in 4 hrs 31 mins
Advertisement
Advertisement
Advertisement
Advertisement

Winning Health Technology Group Co., Ltd. (300253.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
7.04+0.53 (+8.14%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20226.807.366.807.047.0474,225,509
Sep 29, 20226.486.606.446.516.5121,659,083
Sep 28, 20226.586.596.426.426.4215,110,137
Sep 27, 20226.336.556.306.546.5422,940,223
Sep 26, 20226.376.416.286.286.2819,060,480
Sep 23, 20226.536.596.346.426.4213,596,504
Sep 22, 20226.576.706.526.536.5313,938,504
Sep 21, 20226.496.696.336.646.6418,253,073
Sep 20, 20226.546.666.496.536.5311,474,068
Sep 19, 20226.596.676.436.546.5419,262,626
Sep 16, 20226.736.836.586.586.5820,854,223
Sep 15, 20226.846.946.726.756.7521,229,817
Sep 14, 20226.806.886.746.866.8622,495,151
Sep 13, 20226.887.026.846.856.8518,852,995
Sep 09, 20226.766.916.756.876.8715,981,719
Sep 08, 20226.926.936.736.766.7621,543,312
Sep 07, 20226.966.976.836.896.8923,024,008
Sep 06, 20227.007.046.906.976.9716,222,812
Sep 05, 20227.087.096.926.996.9914,872,223
Sep 02, 20227.057.137.027.087.0813,056,618
Sep 01, 20227.107.227.027.047.0416,103,918
Aug 31, 20227.117.287.027.087.0821,152,272
Aug 30, 20227.127.327.047.157.1518,990,670
Aug 29, 20227.177.196.817.157.1544,702,335
Aug 26, 20227.427.537.327.337.3315,765,044
Aug 25, 20227.467.547.317.377.3722,518,246
Aug 24, 20227.787.817.447.447.4422,563,239
Aug 23, 20227.807.857.757.797.7912,677,272
Aug 22, 20227.837.937.737.837.8317,798,015
Aug 19, 20228.028.087.887.897.8915,316,287
Aug 18, 20228.078.107.987.997.9914,152,418
Aug 17, 20228.118.127.978.108.1021,776,295
Aug 16, 20228.088.118.018.088.0818,685,097
Aug 15, 20228.068.127.928.078.0721,627,831
Aug 12, 20227.958.187.888.078.0727,471,469
Aug 11, 20227.777.997.707.987.9833,495,046
Aug 10, 20227.797.817.637.687.6810,981,944
Aug 09, 20227.887.887.687.787.7814,927,135
Aug 08, 20227.777.887.747.867.8622,361,622
Aug 05, 20227.497.767.487.757.7528,845,593
Aug 04, 20227.407.537.357.477.4718,553,304
Aug 03, 20227.487.677.307.337.3328,105,719
Aug 02, 20227.897.897.337.447.4434,133,638
Aug 01, 20227.867.977.777.937.9313,175,365
Jul 29, 20228.018.067.887.927.9215,897,032
Jul 28, 20228.068.128.008.038.0312,851,877
Jul 27, 20227.958.087.898.018.0113,627,208
Jul 26, 20227.857.957.807.947.9410,702,426
Jul 25, 20227.908.017.807.897.8917,432,128
Jul 22, 20228.188.197.837.897.8924,363,518
Jul 21, 20228.138.228.088.148.1419,929,601
Jul 20, 20228.018.238.008.138.1332,558,287
Jul 19, 20227.958.027.887.977.9729,183,297
Jul 18, 20227.988.047.927.957.9521,332,582
Jul 15, 20228.138.187.937.937.9314,793,021
Jul 14, 20228.288.298.108.128.1214,971,154
Jul 13, 20228.248.338.218.258.258,680,320
Jul 12, 20228.538.578.238.248.2414,532,328
Jul 11, 20228.858.858.478.538.5318,086,596
Jul 08, 20228.609.098.608.818.8129,146,815
Jul 07, 20228.698.728.588.598.5913,458,312
Jul 06, 20228.738.948.588.708.7018,838,346
Jul 05, 20228.999.038.708.788.7820,808,309
Jul 04, 20228.839.048.699.019.0125,452,735
Jul 01, 20228.788.858.658.768.7617,699,404
Jun 30, 20228.888.978.758.788.7822,412,273
Jun 29, 20229.049.208.858.868.8636,460,087
Jun 28, 20228.828.988.668.978.9722,030,369
Jun 27, 20228.808.958.768.808.8019,922,706
Jun 24, 20228.758.868.708.808.8018,097,270
Jun 23, 20228.598.698.438.698.6914,195,354
Jun 22, 20228.868.908.538.568.5617,072,602
Jun 21, 20228.769.078.708.868.8625,660,902
Jun 20, 20228.728.858.668.818.8118,066,268
Jun 17, 20228.708.748.508.688.6818,873,075
Jun 16, 20228.688.928.688.758.7525,456,093
Jun 15, 20228.598.848.568.658.6523,884,696
Jun 14, 20228.558.608.248.558.5519,768,494
Jun 13, 20228.588.818.538.668.6618,524,681
Jun 10, 20228.428.588.388.588.5823,077,207
Jun 09, 20228.738.738.418.448.4416,719,020
Jun 08, 20228.778.848.638.748.7413,720,248
Jun 07, 20228.848.848.658.768.7615,336,907
Jun 06, 20228.568.878.528.818.8122,912,752
Jun 02, 20228.458.598.338.568.5612,149,530
Jun 01, 20228.438.578.368.458.4511,975,051
May 31, 20228.388.508.238.448.4414,728,631
May 30, 20228.278.418.178.378.3714,102,965
May 27, 20228.418.498.208.238.2314,530,217
May 26, 20228.348.438.128.418.4114,403,467
May 25, 20228.108.328.108.278.2714,048,767
May 24, 20228.678.698.058.068.0627,043,859
May 23, 20228.708.948.628.678.6720,489,522
May 20, 20228.298.758.248.728.7233,134,470
May 19, 20228.098.288.058.278.2712,145,406
May 18, 20228.298.438.168.238.2317,977,817
May 17, 20228.288.288.138.258.2512,746,259
May 16, 20228.428.548.198.218.2121,647,760
May 13, 20228.678.778.308.508.5028,823,684
May 12, 20228.178.538.158.398.3924,910,814
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement