Chengdu Wintrue Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	11.75	11.77	11.21	11.21	11.21	-4.02%	17,045,808
Nov 6, 2026	11.63	11.94	11.60	11.68	11.68	-1.10%	9,838,091
Nov 5, 2026	11.23	11.84	11.20	11.81	11.81	5.26%	18,490,112
Nov 4, 2026	11.20	11.42	11.08	11.22	11.22	0.18%	15,048,291
Nov 3, 2026	11.03	11.35	10.92	11.20	11.20	1.63%	14,289,000
Nov 2, 2026	10.77	11.19	10.76	11.02	11.02	2.42%	18,711,095
Oct 30, 2026	10.51	10.92	10.36	10.76	10.76	0.65%	12,758,952
Oct 29, 2026	10.72	10.74	10.29	10.69	10.69	-1.29%	17,261,797
Oct 28, 2026	10.86	11.08	10.81	10.83	10.83	-0.37%	14,496,826
Oct 27, 2026	11.30	11.55	10.81	10.87	10.87	-4.14%	25,346,800
Oct 26, 2026	11.12	11.44	10.92	11.34	11.34	1.07%	25,753,640
Oct 23, 2026	10.79	11.29	10.71	11.22	11.22	2.84%	15,405,552
Oct 22, 2026	11.09	11.09	10.81	10.91	10.91	-1.53%	7,782,200
Oct 21, 2026	11.15	11.35	11.05	11.08	11.08	-0.63%	6,803,146
Oct 20, 2026	11.15	11.24	10.96	11.15	11.15	0.18%	9,725,300
Oct 19, 2026	10.82	11.43	10.78	11.13	11.13	2.39%	20,396,027
Oct 16, 2026	10.92	11.02	10.73	10.87	10.87	1.49%	8,307,270
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