UK markets close in 1 hour 30 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
6.89-0.14 (-1.99%)
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20246.997.026.816.896.8929,392,551
29 Apr 20246.827.116.827.037.0346,978,372
26 Apr 20246.756.956.736.946.9427,448,639
25 Apr 20246.786.846.696.776.7721,832,960
24 Apr 20246.686.856.636.836.8324,721,841
23 Apr 20246.626.726.556.696.6926,960,247
22 Apr 20246.416.726.356.636.6334,148,773
19 Apr 20246.566.736.426.456.4541,695,741
18 Apr 20246.556.656.486.546.5424,233,693
17 Apr 20246.386.656.386.596.5928,638,125
16 Apr 20246.436.576.256.306.3032,123,645
15 Apr 20246.596.696.406.526.5234,186,989
12 Apr 20246.666.746.586.616.6120,251,573
11 Apr 20246.696.776.646.656.6522,298,041
10 Apr 20246.916.926.616.716.7126,813,436
09 Apr 20246.846.936.776.916.9119,792,417
08 Apr 20246.997.006.806.816.8132,632,648
03 Apr 20247.307.387.057.087.0835,472,573
02 Apr 20247.337.387.187.257.2525,886,686
01 Apr 20247.267.377.247.357.3528,734,507
29 Mar 20247.317.317.107.197.1913,610,472
28 Mar 20247.127.377.047.267.2631,405,887
27 Mar 20247.377.387.057.067.0633,463,624
26 Mar 20247.517.547.317.377.3730,072,792
25 Mar 20247.837.877.487.497.4940,914,030
22 Mar 20247.777.907.577.807.8050,309,214
21 Mar 20247.948.007.747.807.8047,398,412
20 Mar 20247.587.997.567.897.8972,116,644
19 Mar 20247.607.817.547.637.6354,686,800
18 Mar 20247.707.837.507.617.6173,423,118
15 Mar 20247.147.387.087.377.3736,024,825
14 Mar 20247.267.397.067.167.1636,476,774
13 Mar 20247.127.287.097.217.2134,336,165
12 Mar 20246.957.206.957.137.1339,544,736
11 Mar 20246.746.996.746.986.9834,679,765
08 Mar 20246.726.816.676.776.7725,636,929
07 Mar 20246.946.966.706.706.7027,118,385
06 Mar 20246.887.026.846.926.9225,077,369
05 Mar 20247.047.046.866.936.9340,148,599
04 Mar 20247.187.206.967.067.0640,726,654
01 Mar 20247.107.236.987.157.1538,514,507
29 Feb 20246.747.126.727.097.0945,289,139
28 Feb 20247.097.246.756.776.7753,335,666
27 Feb 20246.807.126.767.117.1143,552,401
26 Feb 20246.886.956.786.856.8538,307,917
23 Feb 20246.816.986.726.966.9644,390,432
22 Feb 20246.606.896.566.786.7846,262,065
21 Feb 20246.546.756.506.616.6159,753,050
20 Feb 20246.526.636.456.606.6027,880,221
19 Feb 20246.796.806.496.616.6153,706,309
08 Feb 20246.526.876.486.636.6365,501,516
07 Feb 20246.006.505.986.496.4976,326,628
06 Feb 20245.446.105.426.096.0961,591,381
05 Feb 20245.445.845.125.575.5762,608,081
02 Feb 20245.715.835.305.485.4845,942,802
01 Feb 20245.645.945.595.755.7540,984,298
31 Jan 20245.996.055.705.705.7052,202,583
30 Jan 20246.276.455.986.026.0263,844,745
29 Jan 20246.046.095.875.905.9020,723,050
26 Jan 20246.076.125.996.026.0221,859,735
25 Jan 20245.856.075.816.076.0729,045,800
24 Jan 20245.785.865.635.855.8524,834,312
23 Jan 20245.615.785.575.755.7524,948,029
22 Jan 20245.955.985.555.615.6130,157,659
19 Jan 20246.056.085.945.975.9719,647,413
18 Jan 20246.066.105.896.066.0627,229,417
17 Jan 20246.226.256.066.066.0620,137,856
16 Jan 20246.286.326.156.256.2522,515,187
15 Jan 20246.336.366.246.296.2915,657,485
12 Jan 20246.416.456.336.336.3321,530,505
11 Jan 20246.376.516.376.436.4329,456,753
10 Jan 20246.466.496.356.366.3622,898,890
09 Jan 20246.576.646.456.496.4923,559,168
08 Jan 20246.766.776.556.566.5624,365,536
05 Jan 20246.936.956.746.786.7820,571,893
04 Jan 20247.027.046.886.916.9119,329,640
03 Jan 20247.047.136.967.027.0220,343,236
02 Jan 20247.217.227.067.077.0719,249,910
29 Dec 20237.187.257.147.197.1920,433,536
28 Dec 20236.937.186.867.157.1524,976,835
27 Dec 20236.957.056.906.946.9417,546,111
26 Dec 20237.107.106.906.956.9515,845,730
25 Dec 20237.067.207.027.087.0817,254,021
22 Dec 20237.357.357.007.057.0529,750,698
21 Dec 20237.207.387.187.307.3015,419,357
20 Dec 20237.477.487.277.277.2716,063,602
19 Dec 20237.427.517.357.437.4314,729,762
18 Dec 20237.487.627.407.437.4316,419,190
15 Dec 20237.587.627.507.537.5314,974,554
14 Dec 20237.667.737.577.587.5814,408,436
13 Dec 20237.787.817.607.637.6323,036,576
12 Dec 20237.867.877.727.787.7822,366,121
11 Dec 20237.597.897.507.847.8429,432,530
08 Dec 20237.547.697.507.637.6331,782,344
07 Dec 20237.407.577.377.537.5326,347,005
06 Dec 20237.527.527.337.427.4233,231,147
05 Dec 20237.747.747.457.457.4524,376,130
04 Dec 20237.817.917.737.747.7419,825,510
01 Dec 20237.627.847.587.797.7923,067,460
30 Nov 20237.677.707.547.597.5918,778,850
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...