Chengdu Wintrue Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	11.73	11.73	10.73	10.87	10.87	1.49%	8,351,970
Oct 15, 2026	10.85	11.04	10.60	10.71	10.71	-3.43%	15,003,300
Oct 14, 2026	11.37	11.48	11.03	11.09	11.09	-2.29%	9,886,100
Oct 13, 2026	11.51	11.57	11.28	11.35	11.35	-1.65%	10,397,600
Oct 12, 2026	11.92	11.93	11.50	11.54	11.54	-3.59%	12,996,522
Oct 9, 2026	11.73	12.04	11.72	11.97	11.97	1.53%	11,892,820
Oct 8, 2026	11.74	11.97	11.74	11.79	11.79	0.34%	8,798,552
Sep 30, 2026	11.57	11.84	11.57	11.75	11.75	1.47%	5,604,302
Sep 29, 2026	11.75	11.86	11.52	11.58	11.58	-1.61%	9,738,792
Sep 28, 2026	12.00	12.18	11.66	11.77	11.77	-2.24%	10,085,120
Sep 24, 2026	12.15	12.27	11.98	12.04	12.04	-1.55%	9,906,400
Sep 23, 2026	12.28	12.30	12.06	12.23	12.23	-0.41%	8,483,272
Sep 22, 2026	12.50	12.54	12.03	12.28	12.28	-1.92%	17,291,450
Sep 21, 2026	12.27	12.60	12.22	12.52	12.52	1.71%	10,422,509
Sep 18, 2026	12.49	12.66	12.29	12.31	12.31	0.57%	11,197,427
Sep 17, 2026	12.00	12.30	11.91	12.24	12.24	1.41%	14,699,120
Sep 16, 2026	12.27	12.33	11.90	12.07	12.07	-1.47%	17,131,300
Sep 15, 2026	12.39	12.50	12.18	12.25	12.25	-1.29%	10,335,828
Sep 14, 2026	12.28	12.66	12.20	12.41	12.41	0.57%	18,080,911
Sep 11, 2026	13.06	13.07	12.28	12.34	12.34	-6.30%	22,520,000
Sep 10, 2026	13.28	13.35	13.12	13.17	13.17	-1.27%	10,917,999
Sep 9, 2026	13.19	13.50	13.09	13.34	13.34	0.68%	13,807,355
Sep 8, 2026	13.06	13.38	13.02	13.25	13.25	1.53%	14,233,386
Sep 7, 2026	13.35	13.65	13.00	13.05	13.05	-2.61%	15,594,100
Sep 4, 2026	13.39	13.73	13.31	13.40	13.40	0.07%	13,980,913
Sep 3, 2026	13.29	13.53	13.24	13.39	13.39	0.75%	10,191,831
Sep 2, 2026	13.68	13.74	13.16	13.29	13.29	-2.99%	20,556,566
Sep 1, 2026	13.62	13.94	13.48	13.70	13.70	0.51%	20,714,970
Aug 31, 2026	13.84	13.85	13.42	13.63	13.63	-1.37%	23,684,180
Aug 28, 2026	13.41	13.94	13.23	13.82	13.82	3.21%	23,413,054
Aug 27, 2026	12.99	13.48	12.90	13.39	13.39	3.08%	22,852,300
Aug 26, 2026	12.73	13.43	12.64	12.99	12.99	0.85%	30,487,681
Aug 25, 2026	12.83	13.10	12.69	12.88	12.88	0.55%	17,126,171
Aug 24, 2026	12.79	13.13	12.68	12.81	12.81	-0.31%	14,870,156
Aug 21, 2026	12.80	12.99	12.60	12.85	12.85	0.23%	17,277,520
Aug 20, 2026	12.77	13.13	12.54	12.82	12.82	0.08%	16,213,400
Aug 19, 2026	12.70	12.96	12.61	12.81	12.81	0.47%	23,910,389
Aug 18, 2026	12.50	12.93	12.48	12.75	12.75	2.16%	23,659,084
Aug 17, 2026	12.29	12.63	12.10	12.48	12.48	1.88%	15,940,400
Aug 14, 2026	12.39	12.49	12.20	12.25	12.25	-1.05%	14,039,638
Aug 13, 2026	12.78	12.81	12.26	12.38	12.38	-3.05%	21,229,922
Aug 12, 2026	12.60	12.91	12.53	12.77	12.77	0.79%	14,418,300
Aug 11, 2026	12.80	13.03	12.61	12.67	12.67	-1.02%	19,751,832
Aug 10, 2026	12.30	13.02	12.26	12.80	12.80	3.81%	28,711,395
Aug 7, 2026	12.02	12.44	11.92	12.33	12.33	2.58%	28,055,074
Aug 6, 2026	12.26	12.38	11.98	12.02	12.02	-2.20%	17,763,100
Aug 5, 2026	11.94	12.44	11.83	12.29	12.29	2.85%	17,725,840
Aug 4, 2026	12.15	12.19	11.89	11.95	11.95	-1.40%	18,525,280
Aug 3, 2026	12.14	12.35	11.85	12.12	12.12	0.50%	20,600,600
Jul 31, 2026	11.84	12.16	11.79	12.06	12.06	0.25%	20,912,245