Chengdu Wintrue Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	11.74	12.01	11.70	11.87	11.87	0.17%	16,417,290
Dec 29, 2025	11.90	12.01	11.68	11.85	11.85	-0.75%	18,698,560
Dec 26, 2025	11.71	11.97	11.68	11.94	11.94	1.70%	19,635,000
Dec 25, 2025	11.71	11.78	11.60	11.74	11.74	0.17%	16,961,700
Dec 24, 2025	11.58	11.80	11.51	11.72	11.72	1.03%	16,535,220
Dec 23, 2025	11.50	11.75	11.48	11.60	11.60	0.78%	14,530,420
Dec 22, 2025	11.67	11.68	11.40	11.51	11.51	-0.26%	15,968,942
Dec 19, 2025	11.17	11.58	11.14	11.54	11.54	3.59%	23,679,900
Dec 18, 2025	11.09	11.44	11.01	11.14	11.14	0.54%	18,944,450
Dec 17, 2025	10.80	11.11	10.80	11.08	11.08	2.88%	20,136,050
Dec 16, 2025	10.96	10.99	10.56	10.77	10.77	-1.91%	19,972,700
Dec 15, 2025	10.74	11.01	10.70	10.98	10.98	1.86%	18,279,050
Dec 12, 2025	10.72	10.82	10.61	10.78	10.78	0.56%	14,184,300
Dec 11, 2025	10.87	10.98	10.70	10.72	10.72	-1.29%	11,784,720
Dec 10, 2025	10.67	10.97	10.60	10.86	10.86	2.26%	13,640,190
Dec 9, 2025	10.81	10.87	10.57	10.62	10.62	-2.21%	14,044,510
Dec 8, 2025	11.04	11.08	10.79	10.86	10.86	-1.45%	18,822,350
Dec 5, 2025	10.84	11.11	10.76	11.02	11.02	1.66%	14,546,671
Dec 4, 2025	10.96	11.02	10.75	10.84	10.84	-1.63%	16,113,579
Dec 3, 2025	10.97	11.30	10.88	11.02	11.02	0.55%	23,982,800
Dec 2, 2025	10.86	11.03	10.76	10.96	10.96	0.37%	16,127,490
Dec 1, 2025	11.11	11.30	10.89	10.92	10.92	-1.09%	20,936,080
Nov 28, 2025	10.74	11.10	10.73	11.04	11.04	2.79%	27,954,820
Nov 27, 2025	10.77	10.98	10.72	10.74	10.74	-0.28%	24,743,980
Nov 26, 2025	10.88	10.95	10.70	10.77	10.77	-1.01%	23,113,090