Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Winner Medical Co., Ltd. (300888.SZ)

51.56
+0.69
+(1.36%)
At close: 3:04:55 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 7, 202552.0852.0050.7751.5651.565,143,536
May 6, 202552.2252.3749.8650.8750.878,792,221
Apr 30, 202552.0854.8051.3252.2252.227,499,988
Apr 29, 202548.9652.7048.5552.0852.088,872,260
Apr 28, 202548.3149.5347.7148.5048.503,210,456
Apr 25, 202549.0249.4047.4748.7348.734,911,614
Apr 24, 202545.7649.2345.5148.6848.686,677,596
Apr 23, 202545.7646.6945.1845.9045.904,232,944
Apr 22, 202546.1046.2844.8045.7045.704,091,820
Apr 21, 202543.0046.2242.8846.0246.024,563,929
Apr 18, 202544.5044.5442.9043.5043.502,402,905
Apr 17, 202544.6445.1144.1044.5444.542,152,660
Apr 16, 202544.4145.0843.6344.5044.503,063,500
Apr 15, 202543.9146.1043.6144.8044.806,043,452
Apr 14, 202542.8644.8042.8643.8343.833,666,496
Apr 11, 202542.8443.0241.8942.4042.403,432,514
Apr 10, 202543.2344.3842.5843.0143.013,858,108
Apr 9, 202541.1343.6540.2143.1243.125,427,310
Apr 8, 202539.8842.3839.4341.6041.609,414,569
Apr 7, 202542.0643.0037.4238.6538.658,087,670
Apr 3, 202544.0844.3543.1043.5543.553,517,561
Apr 2, 202543.7445.0943.5044.4444.443,547,460
Apr 1, 202546.0946.3843.7844.0344.036,814,861
Mar 31, 202545.0346.2845.0046.0646.064,941,480
Mar 28, 202544.9745.8344.5845.4845.483,592,684
Mar 27, 202544.7645.8444.5345.2345.234,275,080
Mar 26, 202544.1445.1043.8444.8444.844,173,976
Mar 25, 202544.4846.6444.2544.3744.376,075,287
Mar 24, 202545.2645.6443.4844.3644.365,981,740
Mar 21, 202544.0047.2344.0045.2645.2611,640,880
Mar 20, 202544.0044.4343.2043.5243.523,616,482
Mar 19, 202544.6444.8942.9844.2144.216,923,651
Mar 18, 202543.6945.5142.6844.9244.9211,382,504
Mar 17, 202542.8644.9642.0843.9043.9027,514,700
Mar 14, 202544.1748.0043.0346.7646.7613,896,479
Mar 13, 202540.9143.7540.7843.5843.589,437,492
Mar 12, 202542.2342.5840.8040.9140.913,492,180
Mar 11, 202541.5941.9640.5241.8341.837,599,962
Mar 10, 202542.6842.9241.5941.7141.715,695,656
Mar 7, 202544.1644.1642.1542.5542.556,348,120
Mar 6, 202541.0045.9540.8344.2044.209,907,969
Mar 5, 202540.7541.6340.2340.8340.833,604,249
Mar 4, 202539.5040.9037.7440.7540.758,199,917
Mar 3, 202538.6140.4038.4539.6139.616,175,260
Feb 28, 202538.6039.2638.2638.7338.735,165,078
Feb 27, 202536.4838.9936.3238.7038.707,815,618
Feb 26, 202536.0036.6235.7536.4636.463,785,387
Feb 25, 202536.9937.1035.6335.8035.805,720,180
Feb 24, 202537.1238.0036.7037.2637.263,815,320
Feb 21, 202537.2638.1437.1037.3737.373,877,054
Feb 20, 202537.2537.4536.8637.2237.223,203,319
Feb 19, 202537.5037.8637.0237.2637.263,035,899
Feb 18, 202538.7338.7337.2237.4537.454,819,199
Feb 17, 202537.8439.8937.8038.7238.725,268,335
Feb 14, 202537.4839.1237.4837.8837.883,593,249
Feb 13, 202536.9738.1536.6537.7237.725,122,200
Feb 12, 202538.2438.2436.6036.9736.976,802,481
Feb 11, 202537.0938.7637.0038.2438.246,516,449
Feb 10, 202538.1538.3736.6836.9036.908,213,311
Feb 7, 202539.0539.3537.8038.0038.006,908,925
Feb 6, 202539.2639.8038.9039.1039.103,254,222
Feb 5, 202540.8041.4139.4139.4739.472,637,200
Jan 27, 202540.8041.1040.1640.5140.512,538,003
Jan 24, 202540.3841.2039.9540.2240.223,442,474
Jan 23, 202541.0441.2740.2740.4240.423,241,343
Jan 22, 202541.1641.7840.3140.7540.752,803,459
Jan 21, 202540.8141.8940.2841.5741.573,839,358
Jan 20, 202540.5741.9040.1140.2640.263,804,541
Jan 17, 202539.1040.7538.6040.1840.183,650,370
Jan 16, 202539.9739.9738.7039.1039.102,361,780
Jan 15, 202539.4640.1539.2839.4539.451,906,486
Jan 14, 202537.5040.0037.4539.5539.554,384,740
Jan 13, 202538.3038.8937.2437.5237.524,066,908
Jan 10, 202538.8539.4338.2138.4638.463,078,084
Jan 9, 202539.9240.5738.7638.8138.813,220,164
Jan 8, 202539.5040.6338.6840.1240.124,302,786
Jan 7, 202539.6540.0738.5239.3739.375,938,548
Jan 6, 202539.5441.1439.0739.4939.495,326,977
Jan 3, 202543.0143.3039.9040.1040.106,753,096
Jan 2, 202542.0844.1842.0142.9742.978,177,110
Dec 31, 202442.5242.6641.6742.0842.085,248,796
Dec 30, 202442.6843.1042.3242.3442.342,421,800
Dec 27, 202442.0043.8041.6642.6842.685,895,788
Dec 26, 202441.5542.6841.5541.9541.953,015,309
Dec 25, 202441.7042.1340.2541.9541.954,830,940
Dec 24, 202441.0542.4940.9841.8741.874,240,509
Dec 23, 202442.4942.5240.9841.0541.055,399,995
Dec 20, 202441.1043.8841.1042.6042.608,009,920
Dec 19, 202440.3141.3440.0440.9840.984,812,720
Dec 18, 202440.8041.4240.1740.9240.924,921,491
Dec 17, 202442.8043.0040.3140.4540.4511,166,905
Dec 16, 202442.5144.4541.8543.2643.2610,952,721
Dec 13, 202441.1842.9041.1042.3642.3611,570,752
Dec 12, 202439.8041.9039.6441.5041.509,903,058
Dec 11, 202437.2840.5037.0240.3840.3813,899,578
Dec 10, 202438.2338.7037.0137.2037.206,469,781
Dec 9, 202437.1937.8736.7037.0537.053,953,973
Dec 6, 202436.3537.5936.3037.1537.154,555,729
Dec 5, 202436.0037.0535.8036.6536.653,409,320
Dec 4, 202437.0338.0736.0136.2236.224,346,680
Dec 3, 202436.9037.5936.3037.2037.206,135,590
Dec 2, 202435.9238.6035.6937.5037.5012,260,081
Nov 29, 202435.0835.5634.7934.9734.974,315,285
Nov 28, 202435.1035.7734.7135.2035.204,532,179
Nov 27, 202433.7635.1333.4435.1035.105,431,731
Nov 26, 202434.4535.0733.8333.8433.843,419,160
Nov 25, 202433.9935.2633.9934.7234.726,984,280
Nov 22, 202435.1935.9733.7833.9033.907,219,796
Nov 21, 202435.4535.6534.7135.2135.214,670,820
Nov 20, 202434.0135.4433.9535.4335.439,215,000
Nov 19, 202433.4034.4133.0934.2934.297,863,274
Nov 18, 202432.1433.9932.1033.4033.408,615,731
Nov 15, 202432.0532.3531.8632.1532.154,920,965
Nov 14, 202433.0433.1632.0132.1032.103,384,248
Nov 13, 202432.8033.2632.3232.8032.803,651,874
Nov 12, 202433.2933.9832.7733.0833.086,700,464
Nov 11, 202432.8433.4232.7133.2633.264,778,569
Nov 8, 202434.0034.2033.1933.2133.216,511,211
Nov 7, 202433.0033.8632.7033.7033.706,064,080
Nov 6, 202433.6633.7432.7533.2633.268,009,294
Nov 5, 202433.4034.1733.0233.7933.7910,401,976
Nov 4, 202432.3533.8532.2033.8433.8411,471,720
Nov 1, 202431.2532.5030.9331.8731.878,779,888
Oct 31, 202430.9931.7430.7931.1931.196,454,600
Oct 30, 202431.5032.2030.4531.5731.578,967,568
Oct 29, 202431.6033.2631.4831.9031.9013,154,412
Oct 28, 202430.1830.6329.8030.5830.584,800,551
Oct 25, 202429.6530.5829.5830.2030.204,193,160
Oct 24, 202429.8030.1329.4729.5629.562,630,620
Oct 23, 202430.0830.3329.8029.9429.944,463,360
Oct 22, 202429.3530.2929.1430.0930.095,403,919
Oct 21, 202429.9930.0129.0829.4129.415,392,521
Oct 18, 202428.2130.7828.0829.7929.797,384,213
Oct 17, 202428.7029.1928.1728.2228.223,610,989
Oct 16, 202428.6529.2428.4228.4428.443,918,760
Oct 15, 202429.1429.5828.7328.9228.924,734,486
Oct 14, 202429.4029.4828.3229.4129.415,422,140
Oct 11, 202430.4830.4828.7529.1829.186,273,391
Oct 10, 202430.4931.6430.3430.4930.4910,050,616
Oct 9, 202435.0035.0030.0030.3330.3319,139,380
Oct 8, 202437.8737.8732.9136.9836.9821,526,114
Sep 30, 2024 0.4 Dividend
Sep 30, 202429.4632.4729.3431.8031.8013,457,845
Sep 27, 202427.6529.0027.4428.7228.326,673,761
Sep 26, 202425.9427.0125.7526.9926.614,093,695
Sep 25, 202425.5026.2725.2625.8025.443,571,760
Sep 24, 202424.2725.3624.1225.3224.972,731,117
Sep 23, 202424.1124.2423.8523.9223.591,067,597
Sep 20, 202424.5624.5623.9424.1323.791,265,177
Sep 19, 202424.1724.9624.0824.4824.142,043,900
Sep 18, 202424.9024.9023.7324.0623.722,036,320
Sep 13, 202424.8024.8824.4624.4624.12960,413
Sep 12, 202424.8725.3724.7724.8224.471,110,943
Sep 11, 202424.8225.2524.7124.9424.59835,440
Sep 10, 202425.1325.2024.5924.9624.611,516,700
Sep 9, 202425.1325.5224.9825.1324.78984,840
Sep 6, 202425.6525.8025.1625.2424.891,087,020
Sep 5, 202425.6526.0625.5025.6925.331,677,660
Sep 4, 202425.2225.8725.1525.5025.141,507,381
Sep 3, 202425.4425.7525.0125.3525.001,758,638
Sep 2, 202425.5825.8825.4025.4225.071,977,200
Aug 30, 202425.5125.9625.4025.5725.212,864,011
Aug 29, 202424.1725.8224.0425.5325.173,651,613
Aug 28, 202423.6524.6723.5924.1723.832,663,663
Aug 27, 202423.7923.9523.4223.4523.121,181,320
Aug 26, 202423.7224.0223.5523.7623.431,191,040
Aug 23, 202423.5723.7823.3123.5523.221,243,180
Aug 22, 202423.6523.9123.4623.5723.241,441,420
Aug 21, 202424.2124.2523.4523.6923.361,910,975
Aug 20, 202425.3425.4224.1324.2023.862,563,120
Aug 19, 202425.7025.9525.2225.2224.871,627,160
Aug 16, 202425.8726.0225.6625.7725.411,291,440
Aug 15, 202425.8726.4025.7225.9625.601,424,320
Aug 14, 202426.0626.1725.7625.8325.471,064,459
Aug 13, 202426.0926.2025.8626.1725.811,048,920
Aug 12, 202426.0826.4725.9026.0825.721,606,947
Aug 9, 202426.3126.6725.9926.0125.651,311,373
Aug 8, 202426.1026.7225.8726.4426.071,853,680
Aug 7, 202426.1326.2425.7626.0125.651,116,860
Aug 6, 202425.7926.3525.7026.1325.771,774,286
Aug 5, 202425.8026.4025.6025.6425.281,618,280
Aug 2, 202426.0426.4225.8025.9025.541,461,810
Aug 1, 202426.2326.3925.8926.0325.671,229,900
Jul 31, 202425.0826.2324.9626.1825.822,738,640
Jul 30, 202424.8525.1824.7825.0624.71912,140
Jul 29, 202425.0425.1524.7324.8824.53983,507
Jul 26, 202425.0025.2624.8625.0424.691,314,920
Jul 25, 202424.7525.2424.6724.8724.521,312,140
Jul 24, 202424.9125.1024.6624.8024.451,503,820
Jul 23, 202425.5825.6824.9724.9824.631,429,560
Jul 22, 202425.7425.8925.5025.6425.281,313,753
Jul 19, 202425.6325.8025.3525.7625.401,381,613
Jul 18, 202425.3725.7725.0725.6825.321,680,353
Jul 17, 202425.4625.7225.2025.5325.171,400,933
Jul 16, 202425.5925.7225.3725.4025.051,168,345
Jul 15, 202425.8726.1525.5825.6225.261,344,993
Jul 12, 202425.7726.0925.6225.9225.561,743,511
Jul 11, 202425.4525.9625.3325.7725.412,076,398
Jul 10, 202425.0125.4924.9025.1324.781,195,642
Jul 9, 202424.6225.2124.5125.0924.741,817,020
Jul 8, 202425.1225.4824.5824.6324.291,727,400
Jul 5, 202425.2025.6725.0125.6225.261,381,916
Jul 4, 202425.6725.8625.0225.1124.761,997,155
Jul 3, 202425.6926.0025.5325.6625.301,468,840
Jul 2, 202425.8025.9325.4525.6125.252,029,840
Jul 1, 202425.2125.8025.2125.6825.321,793,640
Jun 28, 202425.2125.8525.2025.3024.952,492,740
Jun 27, 202425.7425.9625.1025.2124.861,971,400
Jun 26, 202425.1425.8525.0725.8025.441,836,798
Jun 25, 202424.9025.5324.9025.2024.852,195,831
Jun 24, 202425.7625.7624.8124.9624.612,852,711
Jun 21, 202426.5226.6525.6425.9325.574,579,520
Jun 20, 202426.8226.9426.4026.4326.062,039,579
Jun 19, 202427.4727.5626.8126.8226.451,828,080
Jun 18, 202427.3927.5827.2527.4727.091,334,706
Jun 17, 202427.3027.4727.0427.4027.021,796,939
Jun 14, 202427.8727.8726.7927.4227.044,748,823
Jun 13, 202428.9528.9527.8127.9327.543,709,918
Jun 12, 202429.1229.3528.7428.8928.491,955,000
Jun 11, 202428.5929.3428.3029.2128.801,716,248
Jun 7, 202428.7028.9828.4028.6128.211,421,440
Jun 6, 202429.2629.5028.5028.6128.212,349,824
Jun 5, 202429.3129.7929.1929.1928.781,992,540
Jun 4, 2024 0.5 Dividend
Jun 4, 202428.9129.3628.7529.3028.891,685,120
Jun 3, 202429.7229.9229.2229.4028.501,833,613
May 31, 202429.9830.1529.7529.8228.901,667,986
May 30, 202429.2230.2528.9729.9629.044,647,926
May 29, 202429.2229.6529.1829.2428.341,509,980
May 28, 202429.6329.6329.1629.3528.451,792,207
May 27, 202429.8130.0129.1129.6528.742,116,574
May 24, 202429.9530.2429.7329.7428.831,774,660
May 23, 202430.2030.5530.0330.0929.172,779,860
May 22, 202430.9331.6530.6130.8229.873,517,801
May 21, 202430.3530.7730.1330.4829.542,264,700
May 20, 202430.2530.6230.2330.3129.382,287,690
May 17, 202430.1030.3429.9130.2329.302,389,080
May 16, 202430.5030.6630.0230.1029.182,286,118
May 15, 202430.5530.8430.3330.4029.471,973,022
May 14, 202430.5830.9430.4030.6029.662,252,710
May 13, 202431.0131.1530.3630.5429.603,121,020
May 10, 202431.6031.7430.9531.2630.303,363,700
May 9, 202431.0032.0730.9531.5030.534,599,055
May 8, 202431.4031.6431.0231.0230.072,509,174
May 7, 202431.8031.9931.1131.4530.484,673,499