Chengdu Wintrue Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	15.53	15.85	15.32	15.39	15.39	-0.52%	21,011,147
Apr 29, 2026	15.12	15.60	14.91	15.47	15.47	2.93%	30,627,776
Apr 28, 2026	14.89	15.19	14.74	15.03	15.03	-	25,398,553
Apr 27, 2026	14.62	15.23	14.35	15.03	15.03	2.31%	30,932,520
Apr 24, 2026	14.17	14.94	14.09	14.69	14.69	3.31%	33,487,466
Apr 23, 2026	14.31	14.39	13.91	14.22	14.22	-0.63%	16,742,992
Apr 22, 2026	14.18	14.46	14.09	14.31	14.31	1.35%	15,204,569
Apr 21, 2026	14.10	14.36	13.78	14.12	14.12	-0.07%	18,259,700
Apr 20, 2026	14.31	14.47	14.01	14.13	14.13	-1.33%	21,848,790
Apr 17, 2026	14.73	14.79	14.28	14.32	14.32	-2.19%	26,201,790
Apr 16, 2026	14.54	14.87	14.45	14.64	14.64	0.69%	23,461,360
Apr 15, 2026	15.50	15.57	14.41	14.54	14.54	-7.03%	48,158,400
Apr 14, 2026	15.20	15.69	14.92	15.64	15.64	4.13%	43,767,244
Apr 13, 2026	14.61	15.20	14.28	15.02	15.02	2.60%	32,683,260
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