Chengdu Wintrue Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	14.29	15.03	14.10	14.64	14.64	3.32%	30,693,220
Apr 9, 2026	13.91	14.57	13.72	14.17	14.17	0.85%	27,220,570
Apr 8, 2026	13.95	14.16	13.65	14.05	14.05	2.70%	18,167,047
Apr 7, 2026	13.36	13.74	13.30	13.68	13.68	2.09%	16,501,621
Apr 3, 2026	13.93	13.95	13.21	13.40	13.40	-3.60%	20,596,116
Apr 2, 2026	14.29	14.35	13.81	13.90	13.90	-3.14%	17,947,781
Apr 1, 2026	14.38	14.62	14.25	14.35	14.35	1.06%	13,788,700
Mar 31, 2026	14.51	14.61	14.17	14.20	14.20	-2.61%	17,271,750
Mar 30, 2026	14.50	14.79	14.42	14.58	14.58	0.28%	16,813,660
Mar 27, 2026	14.02	14.85	13.98	14.54	14.54	2.68%	27,625,440
Mar 26, 2026	14.26	14.53	14.00	14.16	14.16	-0.98%	14,759,030
Mar 25, 2026	13.70	14.44	13.69	14.30	14.30	4.38%	31,377,880
Mar 24, 2026	14.23	14.28	13.06	13.70	13.70	-2.49%	45,948,810
Mar 23, 2026	13.58	14.80	13.50	14.05	14.05	1.66%	53,190,480
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