Chengdu Wintrue Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	10.72	11.26	10.65	11.11	-	2.78%	25,117,112
Jul 24, 2026	11.26	11.38	10.81	10.81	10.81	-5.18%	38,161,168
Jul 23, 2026	10.36	11.40	10.29	11.40	11.40	10.04%	41,306,631
Jul 22, 2026	9.95	10.49	9.91	10.36	10.36	3.70%	32,870,910
Jul 21, 2026	9.76	10.31	9.70	9.99	9.99	2.25%	30,356,594
Jul 20, 2026	9.74	10.11	9.52	9.77	9.77	1.14%	27,529,330
Jul 17, 2026	9.89	10.07	9.65	9.66	9.66	-2.33%	21,128,826
Jul 16, 2026	10.32	10.38	9.83	9.89	9.89	-4.44%	20,207,200
Jul 15, 2026	10.08	10.54	10.01	10.35	10.35	1.97%	24,011,903
Jul 14, 2026	9.88	10.18	9.82	10.15	10.15	2.73%	19,636,346
Jul 13, 2026	10.17	10.23	9.83	9.88	9.88	-3.23%	20,242,300
Jul 10, 2026	10.50	10.63	10.20	10.21	10.21	-3.59%	25,393,000
Jul 9, 2026	10.95	11.04	10.41	10.59	10.59	-3.55%	24,433,026
Jul 8, 2026	10.97	11.40	10.88	10.98	10.98	-0.18%	19,091,882
Jul 7, 2026	11.25	11.33	10.82	11.00	11.00	-1.96%	18,103,709
Jul 6, 2026	11.04	11.59	10.91	11.22	11.22	1.45%	19,993,764
Jul 3, 2026	11.42	11.43	10.97	11.06	11.06	-2.12%	27,123,972
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