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

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

31.26

-0.24

(-0.76%)

At close: 03:04PM CST

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	31.00	31.74	30.95	31.26	31.26	3,363,700
09 May 2024	31.00	32.07	30.95	31.50	31.50	4,599,055
08 May 2024	31.40	31.64	31.02	31.02	31.02	2,509,174
07 May 2024	31.80	31.99	31.11	31.45	31.45	4,673,499
06 May 2024	31.68	32.07	31.26	31.77	31.77	4,124,516
30 Apr 2024	31.76	31.77	31.25	31.30	31.30	3,325,579
29 Apr 2024	31.01	32.47	31.01	31.78	31.78	6,099,918
26 Apr 2024	30.71	31.38	30.25	31.30	31.30	6,097,665
25 Apr 2024	31.68	31.68	30.68	30.83	30.83	6,821,373
24 Apr 2024	33.79	33.86	33.39	33.79	33.79	1,210,307
23 Apr 2024	33.68	34.05	33.35	33.90	33.90	1,403,133
22 Apr 2024	33.39	34.15	33.16	33.64	33.64	1,496,782
19 Apr 2024	33.80	34.13	33.38	33.39	33.39	1,604,845
18 Apr 2024	33.70	34.49	33.39	34.05	34.05	1,644,720
17 Apr 2024	33.15	33.95	33.15	33.92	33.92	1,714,711
16 Apr 2024	33.64	34.02	33.10	33.10	33.10	1,775,460
15 Apr 2024	33.42	34.06	33.03	33.86	33.86	1,813,552
12 Apr 2024	33.53	33.82	33.22	33.29	33.29	1,218,339
11 Apr 2024	33.78	33.95	33.48	33.50	33.50	1,286,020
10 Apr 2024	34.33	34.58	33.51	33.78	33.78	1,574,270
09 Apr 2024	33.97	34.51	33.78	34.48	34.48	1,374,618
08 Apr 2024	34.54	34.77	33.83	33.83	33.83	1,621,919
03 Apr 2024	34.75	35.00	34.41	34.70	34.70	1,244,100
02 Apr 2024	35.36	35.50	34.60	34.75	34.75	2,122,551
01 Apr 2024	34.30	35.51	34.30	35.35	35.35	1,856,775
29 Mar 2024	34.69	34.74	34.04	34.40	34.40	982,500
28 Mar 2024	34.52	35.27	34.34	34.65	34.65	1,850,550
27 Mar 2024	35.39	35.70	34.55	34.55	34.55	1,613,236
26 Mar 2024	34.98	35.94	34.75	35.38	35.38	2,370,670
25 Mar 2024	35.63	35.96	34.97	34.99	34.99	1,936,610
22 Mar 2024	36.85	36.95	35.73	35.86	35.86	2,536,770
21 Mar 2024	37.46	37.60	36.67	36.96	36.96	2,643,757
20 Mar 2024	36.14	37.65	36.13	37.37	37.37	4,223,656
19 Mar 2024	36.30	36.37	36.10	36.14	36.14	1,541,600
18 Mar 2024	36.47	36.48	36.00	36.42	36.42	2,154,607
15 Mar 2024	35.96	36.45	35.90	36.36	36.36	1,686,516
14 Mar 2024	36.61	37.46	36.06	36.28	36.28	2,061,479
13 Mar 2024	36.60	37.47	36.30	36.61	36.61	3,307,680
12 Mar 2024	35.97	36.65	35.96	36.61	36.61	3,039,892
11 Mar 2024	35.10	36.01	34.98	36.00	36.00	2,665,829
08 Mar 2024	35.22	35.54	34.95	35.28	35.28	2,020,515
07 Mar 2024	35.49	36.11	35.31	35.31	35.31	2,748,478
06 Mar 2024	34.94	35.86	34.94	35.54	35.54	3,103,676
05 Mar 2024	35.36	35.40	34.84	35.04	35.04	2,459,365
04 Mar 2024	35.37	35.95	34.95	35.46	35.46	2,869,660
01 Mar 2024	35.67	35.75	35.20	35.47	35.47	2,404,770
29 Feb 2024	34.36	35.67	34.35	35.67	35.67	3,661,740
28 Feb 2024	35.42	36.16	34.61	34.70	34.70	4,738,390
27 Feb 2024	34.70	35.38	34.56	35.38	35.38	3,316,665
26 Feb 2024	35.32	35.60	34.80	34.92	34.92	4,222,336
23 Feb 2024	35.30	35.32	34.69	35.16	35.16	4,007,676
22 Feb 2024	34.80	35.38	34.60	35.31	35.31	3,561,284
21 Feb 2024	35.00	36.16	34.61	35.03	35.03	5,414,220
20 Feb 2024	35.65	36.56	34.44	34.44	34.44	4,625,163
19 Feb 2024	37.70	37.70	35.70	36.06	36.06	6,023,507
08 Feb 2024	38.11	39.79	37.43	37.72	37.72	6,741,496
07 Feb 2024	34.20	38.28	34.01	38.24	38.24	6,583,860
06 Feb 2024	30.97	34.50	30.58	34.21	34.21	4,351,090
05 Feb 2024	30.35	32.20	29.25	31.20	31.20	3,946,135
02 Feb 2024	32.18	32.18	30.00	30.79	30.79	2,986,155
01 Feb 2024	30.50	32.29	30.50	31.73	31.73	3,677,351
31 Jan 2024	32.25	32.90	30.59	30.89	30.89	5,646,060
30 Jan 2024	34.76	35.18	34.17	34.17	34.17	1,250,480
29 Jan 2024	35.21	35.49	34.56	34.80	34.80	1,567,400
26 Jan 2024	36.16	36.60	34.93	35.10	35.10	2,531,881
25 Jan 2024	34.70	36.35	34.31	36.21	36.21	2,077,997
24 Jan 2024	34.70	35.25	33.60	34.70	34.70	2,341,800
23 Jan 2024	34.50	34.94	33.70	34.60	34.60	2,371,046
22 Jan 2024	37.39	37.39	33.58	35.08	35.08	3,076,783
19 Jan 2024	37.88	38.05	37.36	37.46	37.46	1,751,260
18 Jan 2024	37.26	38.02	36.54	37.91	37.91	2,414,852
17 Jan 2024	38.08	38.68	37.18	37.37	37.37	1,985,260
16 Jan 2024	38.42	38.85	37.60	38.27	38.27	2,025,540
15 Jan 2024	37.65	39.12	37.40	38.64	38.64	2,463,287
12 Jan 2024	37.37	38.75	37.37	37.81	37.81	2,545,886
11 Jan 2024	37.15	37.80	36.88	37.54	37.54	1,576,040
10 Jan 2024	36.35	37.58	36.06	37.18	37.18	1,838,280
09 Jan 2024	36.26	36.69	36.05	36.31	36.31	1,239,620
08 Jan 2024	37.00	37.10	36.20	36.20	36.20	1,144,459
05 Jan 2024	37.49	37.58	36.95	37.10	37.10	1,132,520
04 Jan 2024	37.25	37.50	37.00	37.48	37.48	1,182,520
03 Jan 2024	37.50	37.61	37.15	37.25	37.25	970,346
02 Jan 2024	37.26	37.85	37.23	37.48	37.48	1,512,466
29 Dec 2023	36.77	37.45	36.77	37.25	37.25	1,197,020
28 Dec 2023	36.08	37.09	36.08	36.94	36.94	1,681,120
27 Dec 2023	36.16	36.32	35.82	36.19	36.19	1,098,123
26 Dec 2023	36.42	36.82	36.00	36.14	36.14	1,205,500
25 Dec 2023	36.60	36.88	36.24	36.33	36.33	1,361,600
22 Dec 2023	36.64	36.90	36.05	36.67	36.67	1,493,660
21 Dec 2023	36.25	36.43	35.72	36.38	36.38	1,400,392
20 Dec 2023	36.53	36.79	36.26	36.30	36.30	913,841
19 Dec 2023	36.40	36.58	35.95	36.49	36.49	1,056,120
18 Dec 2023	36.57	36.60	36.16	36.29	36.29	1,100,100
15 Dec 2023	37.02	37.04	36.37	36.60	36.60	1,642,256
14 Dec 2023	37.15	37.24	36.82	36.82	36.82	1,224,791
13 Dec 2023	37.58	37.64	36.99	37.05	37.05	1,446,521
12 Dec 2023	37.39	37.68	37.23	37.66	37.66	1,305,960
11 Dec 2023	37.52	37.60	36.55	37.50	37.50	1,852,660
08 Dec 2023	37.80	38.01	37.50	37.51	37.51	1,695,835
07 Dec 2023	37.89	38.25	37.58	38.02	38.02	1,512,280
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,755.17+8.59(+0.07%)

NZD/USD0.6032-0.0002(-0.03%)

NZD/EUR0.5587-0.0007(-0.13%)

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

OIL79.75+0.49(+0.62%)

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

NZX 50
11,755.17
+8.59(+0.07%)

NZD/USD
0.6032
-0.0002(-0.03%)

NZD/EUR
0.5587
-0.0007(-0.13%)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

OIL
79.75
+0.49(+0.62%)