Chengdu Wintrue Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	11.70	12.18	11.70	12.03	12.03	2.04%	33,292,930
Jul 29, 2026	11.50	11.87	11.32	11.79	11.79	1.99%	28,053,340
Jul 28, 2026	11.07	11.66	10.94	11.56	11.56	4.05%	33,973,800
Jul 27, 2026	10.72	11.22	10.65	11.11	11.11	2.78%	25,546,788
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