Chengdu Wintrue Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.08	13.18	12.76	12.90	12.90	0.23%	15,357,700
May 21, 2026	13.19	13.55	12.87	12.87	12.87	-1.15%	17,223,300
May 20, 2026	13.27	13.27	12.97	13.02	13.02	-1.88%	19,118,340
May 19, 2026	13.85	13.90	13.17	13.27	13.27	-4.53%	24,725,071
May 18, 2026	14.30	14.31	13.76	13.90	13.90	-2.32%	19,254,440
May 15, 2026	14.06	14.73	14.03	14.23	14.23	0.92%	27,628,645
May 14, 2026	14.32	14.32	13.97	14.10	14.10	-1.12%	18,440,600
May 13, 2026	14.50	14.68	14.13	14.26	14.26	-1.11%	17,264,040
May 12, 2026	14.93	15.04	14.29	14.42	14.42	-3.48%	25,237,000
May 11, 2026	15.18	15.55	14.90	14.94	14.94	-0.99%	27,459,280
May 8, 2026	15.01	15.40	14.83	15.09	15.09	0.13%	19,335,010
May 7, 2026	15.53	15.55	14.65	15.07	15.07	-2.90%	36,442,300
May 6, 2026	15.30	15.63	15.13	15.52	15.52	0.84%	27,975,140
Apr 30, 2026	15.53	15.85	15.32	15.39	15.39	-0.52%	21,011,140
Apr 29, 2026	15.12	15.60	14.91	15.47	15.47	2.93%	30,627,770
Apr 28, 2026	14.89	15.19	14.74	15.03	15.03	-	25,398,550
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%	33,487,460
Apr 23, 2026	14.31	14.39	13.91	14.22	14.22	-0.63%	16,742,990
Apr 22, 2026	14.18	14.46	14.09	14.31	14.31	1.35%	15,204,560
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%	43,767,240
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%	18,167,040
Apr 7, 2026	13.36	13.74	13.30	13.68	13.68	2.09%	16,501,620
Apr 3, 2026	13.93	13.95	13.21	13.40	13.40	-3.60%	20,596,110
Apr 2, 2026	14.29	14.35	13.81	13.90	13.90	-3.14%	17,947,780
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%	41,553,510
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%	33,776,980