Chengdu Wintrue Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	14.00	14.25	13.72	13.82	13.82	-1.85%	26,297,220
Mar 19, 2026	14.99	15.04	13.88	14.08	14.08	-6.20%	33,299,360
Mar 18, 2026	14.81	15.09	14.61	15.01	15.01	1.35%	19,373,320
Mar 17, 2026	15.16	15.58	14.80	14.81	14.81	-2.89%	27,501,020
Mar 16, 2026	15.82	16.22	15.15	15.25	15.25	-3.91%	41,553,515
Mar 13, 2026	15.60	16.45	15.52	15.87	15.87	1.73%	55,016,720
Mar 12, 2026	15.40	15.95	14.97	15.60	15.60	1.04%	45,988,660
Mar 11, 2026	14.99	15.55	14.58	15.44	15.44	2.73%	44,388,740
Mar 10, 2026	15.22	15.71	15.02	15.03	15.03	-3.34%	33,776,987
Mar 9, 2026	15.75	16.10	15.35	15.55	15.55	0.32%	49,643,029
Mar 6, 2026	15.06	15.67	15.01	15.50	15.50	2.45%	43,236,180
Mar 5, 2026	15.08	15.22	14.82	15.13	15.13	1.61%	33,275,450
Mar 4, 2026	15.04	15.62	14.73	14.89	14.89	-2.23%	43,733,320
Mar 3, 2026	15.92	16.16	15.12	15.23	15.23	-4.81%	45,258,290
Mar 2, 2026	16.00	16.27	15.41	16.00	16.00	0.25%	39,824,540
Feb 27, 2026	15.78	16.18	15.72	15.96	15.96	-0.68%	45,322,020
Feb 26, 2026	16.77	16.85	15.71	16.07	16.07	-3.19%	68,622,530
Feb 25, 2026	16.58	17.27	16.29	16.60	16.60	2.72%	71,678,700
Feb 24, 2026	15.20	16.16	15.20	16.16	16.16	10.01%	32,285,290
Feb 13, 2026	15.00	15.09	14.64	14.69	14.69	-2.72%	20,095,660
Feb 12, 2026	15.03	15.38	14.91	15.10	15.10	0.13%	19,379,667
Feb 11, 2026	14.77	15.40	14.65	15.08	15.08	2.17%	25,993,716
Feb 10, 2026	14.66	14.88	14.42	14.76	14.76	0.68%	19,073,228
Feb 9, 2026	14.77	14.88	14.47	14.66	14.66	-0.14%	26,355,390
Feb 6, 2026	14.06	15.30	13.85	14.68	14.68	3.09%	40,059,800
Feb 5, 2026	14.43	14.55	14.05	14.24	14.24	-1.66%	21,527,630
Feb 4, 2026	14.39	14.59	13.85	14.48	14.48	2.40%	33,945,374
Feb 3, 2026	13.70	14.56	13.70	14.14	14.14	5.76%	40,599,176
Feb 2, 2026	14.39	14.50	13.35	13.37	13.37	-8.42%	43,123,830
Jan 30, 2026	14.61	14.95	14.17	14.60	14.60	-1.28%	41,104,001
Jan 29, 2026	15.27	15.39	14.74	14.79	14.79	-3.14%	37,969,079
Jan 28, 2026	14.89	15.50	14.73	15.27	15.27	1.94%	44,257,070
Jan 27, 2026	14.03	15.13	13.89	14.98	14.98	6.70%	69,280,110
Jan 26, 2026	14.11	14.58	13.96	14.04	14.04	1.89%	43,697,431
Jan 23, 2026	13.75	13.95	13.39	13.78	13.78	0.22%	44,312,050
Jan 22, 2026	13.30	14.13	13.21	13.75	13.75	3.62%	57,273,190
Jan 21, 2026	13.35	13.55	12.88	13.27	13.27	-0.23%	55,975,500
Jan 20, 2026	13.42	13.64	13.00	13.30	13.30	0.45%	54,664,310
Jan 19, 2026	12.00	13.24	11.93	13.24	13.24	9.97%	56,101,930
Jan 16, 2026	12.24	12.35	11.97	12.04	12.04	-1.23%	19,860,100
Jan 15, 2026	11.78	12.34	11.76	12.19	12.19	2.87%	30,511,500
Jan 14, 2026	11.99	12.18	11.75	11.85	11.85	-1.09%	25,067,890
Jan 13, 2026	11.98	12.28	11.93	11.98	11.98	-	25,089,790
Jan 12, 2026	12.07	12.13	11.84	11.98	11.98	-0.83%	24,558,970
Jan 9, 2026	12.10	12.20	12.01	12.08	12.08	-0.41%	18,871,100
Jan 8, 2026	12.39	12.43	12.06	12.13	12.13	-1.94%	22,568,500
Jan 7, 2026	12.46	12.55	12.34	12.37	12.37	-1.04%	22,692,360
Jan 6, 2026	11.96	12.70	11.95	12.50	12.50	4.60%	36,375,030
Jan 5, 2026	11.89	12.02	11.76	11.95	11.95	1.10%	20,795,600
Dec 31, 2025	11.87	11.89	11.68	11.82	11.82	-0.42%	15,652,400