Chengdu Wintrue Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	12.22	12.22	11.18	11.30	-	-	54,200
Jul 2, 2026	11.35	11.56	11.18	11.30	11.30	-1.14%	18,736,850
Jul 1, 2026	11.21	11.61	11.13	11.43	11.43	0.97%	23,390,960
Jun 30, 2026	11.72	11.76	11.11	11.32	11.32	-4.23%	24,523,450
Jun 29, 2026	11.93	12.10	11.75	11.82	11.82	-1.01%	18,511,781
Jun 26, 2026	12.22	12.51	11.77	11.94	11.94	-2.61%	24,508,949
Jun 25, 2026	12.52	12.53	12.02	12.26	12.26	-2.78%	28,253,352
Jun 24, 2026	12.40	13.03	12.11	12.61	12.61	3.11%	33,632,852
Jun 23, 2026	12.91	13.34	12.18	12.23	12.23	-2.94%	30,787,353
Jun 22, 2026	11.54	12.60	11.38	12.60	12.60	10.04%	29,845,971
Jun 18, 2026	11.77	12.01	11.40	11.45	11.45	-3.78%	17,031,680
Jun 17, 2026	12.13	12.21	11.86	11.90	11.90	-1.08%	11,119,180
Jun 16, 2026	12.44	12.60	12.17	12.23	12.03	-2.39%	17,119,980
Jun 15, 2026	12.19	12.59	12.17	12.53	12.33	3.30%	26,257,280
Jun 12, 2026	11.89	12.48	11.69	12.13	11.93	2.02%	22,244,580
Jun 11, 2026	11.69	12.07	11.62	11.89	11.70	3.12%	27,847,400
Jun 10, 2026	11.50	11.70	11.40	11.53	11.34	-0.86%	10,760,940
Jun 9, 2026	11.55	11.65	11.10	11.63	11.44	1.04%	18,204,865
Jun 8, 2026	11.60	11.96	11.38	11.51	11.32	-3.60%	20,126,571
Jun 5, 2026	12.08	12.32	11.90	11.94	11.74	-1.57%	17,934,690
Jun 4, 2026	12.49	12.57	12.05	12.13	11.93	-3.73%	16,550,690
Jun 3, 2026	12.41	12.77	12.26	12.60	12.39	0.88%	16,796,200
Jun 2, 2026	12.60	12.70	12.23	12.49	12.29	-0.48%	15,736,300
Jun 1, 2026	12.27	12.68	12.04	12.55	12.34	-0.55%	22,117,900
May 29, 2026	12.95	13.08	12.56	12.62	12.41	-2.55%	21,448,060
May 28, 2026	13.14	13.31	12.59	12.95	12.74	-1.52%	21,173,320
May 27, 2026	12.95	13.67	12.88	13.15	12.93	1.39%	34,505,410
May 26, 2026	12.77	13.10	12.53	12.97	12.76	1.49%	21,401,600
May 25, 2026	12.80	12.98	12.62	12.78	12.57	-0.93%	18,533,730
May 22, 2026	13.08	13.18	12.76	12.90	12.69	0.23%	15,357,700
May 21, 2026	13.19	13.55	12.87	12.87	12.66	-1.15%	17,223,300
May 20, 2026	13.27	13.27	12.97	13.02	12.81	-1.88%	19,118,340
May 19, 2026	13.85	13.90	13.17	13.27	13.05	-4.53%	24,725,070
May 18, 2026	14.30	14.31	13.76	13.90	13.67	-2.32%	19,254,440
May 15, 2026	14.06	14.73	14.03	14.23	14.00	0.92%	27,628,640
May 14, 2026	14.32	14.32	13.97	14.10	13.87	-1.12%	18,440,600
May 13, 2026	14.50	14.68	14.13	14.26	14.03	-1.11%	17,264,040
May 12, 2026	14.93	15.04	14.29	14.42	14.18	-3.48%	25,237,000
May 11, 2026	15.18	15.55	14.90	14.94	14.70	-0.99%	27,459,280
May 8, 2026	15.01	15.40	14.83	15.09	14.84	0.13%	19,335,010
May 7, 2026	15.53	15.55	14.65	15.07	14.82	-2.90%	36,442,300
May 6, 2026	15.30	15.63	15.13	15.52	15.27	0.84%	27,975,140
Apr 30, 2026	15.53	15.85	15.32	15.39	15.14	-0.52%	21,011,140
Apr 29, 2026	15.12	15.60	14.91	15.47	15.22	2.93%	30,627,770
Apr 28, 2026	14.89	15.19	14.74	15.03	14.78	-	25,398,550
Apr 27, 2026	14.62	15.23	14.35	15.03	14.78	2.31%	30,932,520
Apr 24, 2026	14.17	14.94	14.09	14.69	14.45	3.31%	33,487,460
Apr 23, 2026	14.31	14.39	13.91	14.22	13.99	-0.63%	16,742,990
Apr 22, 2026	14.18	14.46	14.09	14.31	14.08	1.35%	15,204,560
Apr 21, 2026	14.10	14.36	13.78	14.12	13.89	-0.07%	18,259,700