Winner Technology Co., Inc. Class A 300609
SZSE · China · Electronic Technology
CNY 23.67-0.43 (-1.78%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 23.67 | -1.78% | CNY 24.21 | CNY 24.48 | CNY 23.61 | 1.72M |
| 2026-09-29 | CNY 24.10 | +0.84% | CNY 23.98 | CNY 24.36 | CNY 23.50 | 1.71M |
| 2026-09-28 | CNY 23.90 | -4.05% | CNY 24.60 | CNY 24.90 | CNY 23.37 | 2.77M |
| 2026-09-24 | CNY 24.91 | -3.60% | CNY 25.69 | CNY 26.11 | CNY 24.83 | 3.76M |
| 2026-09-23 | CNY 25.84 | +4.70% | CNY 24.68 | CNY 25.98 | CNY 24.17 | 5.09M |
| 2026-09-22 | CNY 24.68 | +1.19% | CNY 24.40 | CNY 24.90 | CNY 24.38 | 2.41M |
| 2026-09-21 | CNY 24.39 | -0.08% | CNY 24.41 | CNY 24.91 | CNY 24.16 | 1.94M |
| 2026-09-18 | CNY 24.41 | +4.81% | CNY 23.60 | CNY 24.58 | CNY 23.32 | 3.09M |
| 2026-09-17 | CNY 23.29 | -0.30% | CNY 23.34 | CNY 23.55 | CNY 22.86 | 1.84M |
| 2026-09-16 | CNY 23.36 | +1.43% | CNY 23.00 | CNY 23.62 | CNY 22.62 | 2.35M |
| 2026-09-15 | CNY 23.03 | -1.37% | CNY 23.39 | CNY 23.53 | CNY 23.00 | 1.52M |
| 2026-09-14 | CNY 23.35 | -0.13% | CNY 23.01 | CNY 23.64 | CNY 22.95 | 2.05M |
| 2026-09-11 | CNY 23.38 | -4.30% | CNY 24.09 | CNY 24.45 | CNY 23.18 | 3.46M |
| 2026-09-10 | CNY 24.43 | +0.70% | CNY 24.17 | CNY 24.49 | CNY 24.00 | 2.52M |
| 2026-09-09 | CNY 24.26 | -3.27% | CNY 24.90 | CNY 25.30 | CNY 24.23 | 3.11M |
| 2026-09-08 | CNY 25.08 | -2.03% | CNY 25.35 | CNY 25.95 | CNY 24.93 | 4.38M |
| 2026-09-07 | CNY 25.60 | +2.81% | CNY 25.49 | CNY 27.56 | CNY 25.27 | 6.43M |
| 2026-09-04 | CNY 24.90 | +1.18% | CNY 24.79 | CNY 25.56 | CNY 24.40 | 3.32M |
| 2026-09-03 | CNY 24.61 | -1.76% | CNY 25.17 | CNY 25.39 | CNY 24.30 | 2.58M |
| 2026-09-02 | CNY 25.05 | -2.07% | CNY 25.40 | CNY 25.40 | CNY 24.75 | 2.04M |
| 2026-09-01 | CNY 25.58 | 0.00% | CNY 25.65 | CNY 25.89 | CNY 25.05 | 2.46M |
| 2026-08-31 | CNY 25.58 | +0.08% | CNY 25.40 | CNY 25.69 | CNY 25.04 | 2.44M |
| 2026-08-28 | CNY 25.56 | -0.58% | CNY 25.81 | CNY 26.19 | CNY 25.48 | 2.09M |
| 2026-08-27 | CNY 25.71 | +1.34% | CNY 25.46 | CNY 25.77 | CNY 25.05 | 2.06M |
| 2026-08-26 | CNY 25.37 | -1.01% | CNY 25.61 | CNY 26.09 | CNY 24.84 | 2.80M |
| 2026-08-25 | CNY 25.63 | +2.60% | CNY 24.75 | CNY 25.85 | CNY 24.55 | 2.98M |
| 2026-08-24 | CNY 24.98 | -0.72% | CNY 25.28 | CNY 26.16 | CNY 24.50 | 4.02M |
| 2026-08-21 | CNY 25.16 | +1.00% | CNY 24.99 | CNY 25.25 | CNY 24.40 | 2.71M |
| 2026-08-20 | CNY 24.91 | 0.00% | CNY 25.18 | CNY 25.50 | CNY 24.30 | 2.79M |
| 2026-08-19 | CNY 24.91 | -7.40% | CNY 26.50 | CNY 26.60 | CNY 24.88 | 3.63M |
| 2026-08-18 | CNY 26.90 | -1.07% | CNY 27.00 | CNY 27.27 | CNY 26.19 | 2.62M |
| 2026-08-17 | CNY 27.19 | +1.46% | CNY 26.80 | CNY 27.24 | CNY 26.38 | 3.03M |
| 2026-08-14 | CNY 26.80 | +1.44% | CNY 26.53 | CNY 27.00 | CNY 25.93 | 3.67M |
| 2026-08-13 | CNY 26.42 | +0.49% | CNY 26.10 | CNY 27.54 | CNY 26.10 | 4.74M |
| 2026-08-12 | CNY 26.29 | +1.12% | CNY 26.30 | CNY 26.97 | CNY 26.14 | 2.82M |
| 2026-08-11 | CNY 26.00 | 0.00% | CNY 26.00 | CNY 26.14 | CNY 25.32 | 2.15M |
| 2026-08-10 | CNY 26.00 | -0.73% | CNY 26.20 | CNY 26.39 | CNY 25.58 | 2.41M |
| 2026-08-07 | CNY 26.19 | -1.98% | CNY 26.41 | CNY 26.54 | CNY 25.21 | 4.16M |
| 2026-08-06 | CNY 26.72 | +3.49% | CNY 25.90 | CNY 27.90 | CNY 25.72 | 6.47M |
| 2026-08-05 | CNY 25.82 | +3.12% | CNY 24.92 | CNY 26.35 | CNY 24.88 | 4.27M |
| 2026-08-04 | CNY 25.04 | +4.86% | CNY 24.09 | CNY 25.28 | CNY 24.09 | 4.56M |
| 2026-08-03 | CNY 23.88 | -2.85% | CNY 24.65 | CNY 24.85 | CNY 23.58 | 4.70M |
| 2026-07-31 | CNY 24.58 | +7.38% | CNY 23.59 | CNY 25.18 | CNY 23.35 | 4.20M |
| 2026-07-30 | CNY 22.89 | -7.48% | CNY 24.52 | CNY 25.00 | CNY 22.83 | 4.42M |
| 2026-07-29 | CNY 24.74 | -0.12% | CNY 24.88 | CNY 25.03 | CNY 24.09 | 2.83M |
| 2026-07-28 | CNY 24.77 | +1.68% | CNY 24.34 | CNY 25.76 | CNY 24.00 | 3.83M |
| 2026-07-27 | CNY 24.36 | +2.74% | CNY 23.39 | CNY 24.49 | CNY 23.15 | 1.96M |
| 2026-07-24 | CNY 23.71 | -2.39% | CNY 24.28 | CNY 24.28 | CNY 23.22 | 2.29M |
| 2026-07-23 | CNY 24.29 | +0.83% | CNY 24.00 | CNY 24.61 | CNY 23.70 | 2.31M |
| 2026-07-22 | CNY 24.09 | -0.58% | CNY 23.82 | CNY 25.14 | CNY 23.54 | 4.52M |
| 2026-07-21 | CNY 24.23 | +3.11% | CNY 23.50 | CNY 24.30 | CNY 21.52 | 5.50M |
| 2026-07-20 | CNY 23.50 | -6.30% | CNY 25.00 | CNY 25.67 | CNY 22.80 | 5.33M |
| 2026-07-17 | CNY 25.08 | -8.87% | CNY 27.30 | CNY 27.51 | CNY 24.60 | 4.15M |
| 2026-07-16 | CNY 27.52 | +1.93% | CNY 26.84 | CNY 27.97 | CNY 26.15 | 3.16M |
| 2026-07-15 | CNY 27.00 | -0.59% | CNY 27.02 | CNY 28.00 | CNY 26.78 | 2.55M |
| 2026-07-14 | CNY 27.16 | -0.37% | CNY 27.62 | CNY 27.66 | CNY 26.08 | 3.21M |
| 2026-07-13 | CNY 27.26 | -6.00% | CNY 29.15 | CNY 29.26 | CNY 27.05 | 4.12M |
| 2026-07-10 | CNY 29.00 | -0.58% | CNY 29.00 | CNY 29.89 | CNY 28.57 | 2.98M |
| 2026-07-09 | CNY 29.17 | +2.71% | CNY 28.64 | CNY 29.38 | CNY 27.45 | 3.81M |
| 2026-07-08 | CNY 28.40 | -1.66% | CNY 29.10 | CNY 29.31 | CNY 27.44 | 5.06M |
| 2026-07-07 | CNY 28.88 | -7.50% | CNY 31.20 | CNY 31.99 | CNY 28.84 | 4.37M |
| 2026-07-06 | CNY 31.22 | -0.16% | CNY 31.58 | CNY 32.12 | CNY 31.10 | 2.96M |
| 2026-07-03 | CNY 31.27 | +1.10% | CNY 31.00 | CNY 31.70 | CNY 30.75 | 2.59M |
| 2026-07-02 | CNY 30.93 | -0.93% | CNY 30.63 | CNY 32.32 | CNY 30.63 | 3.51M |
| 2026-07-01 | CNY 31.22 | -0.64% | CNY 31.34 | CNY 32.51 | CNY 30.70 | 3.55M |
| 2026-06-30 | CNY 31.42 | +2.81% | CNY 30.86 | CNY 31.87 | CNY 29.86 | 3.70M |
| 2026-06-29 | CNY 30.56 | -4.92% | CNY 32.13 | CNY 32.40 | CNY 30.50 | 4.22M |
| 2026-06-26 | CNY 32.14 | -2.69% | CNY 33.00 | CNY 33.80 | CNY 32.00 | 3.67M |
| 2026-06-25 | CNY 33.03 | -4.26% | CNY 34.36 | CNY 35.87 | CNY 33.00 | 5.71M |
| 2026-06-24 | CNY 34.50 | +0.70% | CNY 34.25 | CNY 34.75 | CNY 32.91 | 4.28M |
| 2026-06-23 | CNY 34.26 | +3.72% | CNY 32.86 | CNY 35.08 | CNY 32.48 | 5.47M |
| 2026-06-22 | CNY 33.03 | -2.10% | CNY 33.00 | CNY 34.28 | CNY 31.70 | 5.57M |
| 2026-06-18 | CNY 33.74 | +6.64% | CNY 31.63 | CNY 34.55 | CNY 30.88 | 6.54M |
| 2026-06-17 | CNY 31.64 | -1.98% | CNY 32.29 | CNY 32.51 | CNY 31.60 | 2.94M |
| 2026-06-16 | CNY 32.28 | -0.89% | CNY 32.30 | CNY 32.98 | CNY 31.73 | 3.01M |
| 2026-06-15 | CNY 32.57 | +1.15% | CNY 32.40 | CNY 33.24 | CNY 32.21 | 3.13M |
| 2026-06-12 | CNY 32.20 | +1.83% | CNY 31.83 | CNY 33.81 | CNY 31.10 | 4.70M |
| 2026-06-11 | CNY 31.62 | -4.41% | CNY 33.11 | CNY 33.46 | CNY 31.48 | 3.10M |
| 2026-06-10 | CNY 33.08 | -5.86% | CNY 35.15 | CNY 35.15 | CNY 32.50 | 4.65M |
| 2026-06-09 | CNY 35.14 | +2.24% | CNY 34.65 | CNY 35.45 | CNY 34.00 | 2.19M |
| 2026-06-08 | CNY 34.37 | -4.26% | CNY 34.50 | CNY 35.75 | CNY 34.04 | 3.55M |
| 2026-06-05 | CNY 35.90 | -1.70% | CNY 36.55 | CNY 38.10 | CNY 34.80 | 4.34M |
| 2026-06-04 | CNY 36.52 | +0.55% | CNY 35.96 | CNY 36.85 | CNY 35.56 | 2.70M |
| 2026-06-03 | CNY 36.32 | -4.17% | CNY 37.89 | CNY 38.00 | CNY 35.74 | 4.37M |
| 2026-06-02 | CNY 37.90 | -0.86% | CNY 38.02 | CNY 38.56 | CNY 37.03 | 3.19M |
| 2026-06-01 | CNY 38.23 | +7.72% | CNY 35.40 | CNY 39.20 | CNY 34.68 | 8.23M |
| 2026-05-29 | CNY 35.49 | -2.69% | CNY 36.44 | CNY 36.56 | CNY 34.58 | 3.28M |
| 2026-05-28 | CNY 36.47 | +1.59% | CNY 35.89 | CNY 36.78 | CNY 35.39 | 3.04M |
| 2026-05-27 | CNY 35.90 | -5.65% | CNY 38.05 | CNY 38.11 | CNY 35.71 | 4.63M |
| 2026-05-26 | CNY 38.05 | +1.20% | CNY 37.52 | CNY 38.38 | CNY 37.00 | 4.28M |