Chengdu Wintrue Holding Co., Ltd. (SHE:002539)
China
· Delayed Price · Currency is CNY 15.50
+0.37 (2.45%)
At close: Mar 6, 2026
Chengdu Wintrue Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 14.66 | 14.88 | 14.42 | 14.76 | 14.76 | 0.68% | 19,073,228 |
| Feb 9, 2026 | 14.77 | 14.88 | 14.47 | 14.66 | 14.66 | -0.14% | 26,355,390 |
| Feb 6, 2026 | 14.06 | 15.30 | 13.85 | 14.68 | 14.68 | 3.09% | 40,059,800 |
| Feb 5, 2026 | 14.43 | 14.55 | 14.05 | 14.24 | 14.24 | -1.66% | 21,527,630 |
| Feb 4, 2026 | 14.39 | 14.59 | 13.85 | 14.48 | 14.48 | 2.40% | 33,945,374 |
| Feb 3, 2026 | 13.70 | 14.56 | 13.70 | 14.14 | 14.14 | 5.76% | 40,599,176 |
| Feb 2, 2026 | 14.39 | 14.50 | 13.35 | 13.37 | 13.37 | -8.42% | 43,123,830 |
| Jan 30, 2026 | 14.61 | 14.95 | 14.17 | 14.60 | 14.60 | -1.28% | 41,104,001 |
| Jan 29, 2026 | 15.27 | 15.39 | 14.74 | 14.79 | 14.79 | -3.14% | 37,969,079 |
| Jan 28, 2026 | 14.89 | 15.50 | 14.73 | 15.27 | 15.27 | 1.94% | 44,257,070 |
| Jan 27, 2026 | 14.03 | 15.13 | 13.89 | 14.98 | 14.98 | 6.70% | 69,280,110 |
| Jan 26, 2026 | 14.11 | 14.58 | 13.96 | 14.04 | 14.04 | 1.89% | 43,697,431 |
| Jan 23, 2026 | 13.75 | 13.95 | 13.39 | 13.78 | 13.78 | 0.22% | 44,312,050 |
| Jan 22, 2026 | 13.30 | 14.13 | 13.21 | 13.75 | 13.75 | 3.62% | 57,273,190 |
| Jan 21, 2026 | 13.35 | 13.55 | 12.88 | 13.27 | 13.27 | -0.23% | 55,975,500 |
| Jan 20, 2026 | 13.42 | 13.64 | 13.00 | 13.30 | 13.30 | 0.45% | 54,664,310 |
| Jan 19, 2026 | 12.00 | 13.24 | 11.93 | 13.24 | 13.24 | 9.97% | 56,101,930 |
| Jan 16, 2026 | 12.24 | 12.35 | 11.97 | 12.04 | 12.04 | -1.23% | 19,860,100 |
| Jan 15, 2026 | 11.78 | 12.34 | 11.76 | 12.19 | 12.19 | 2.87% | 30,511,500 |
| Jan 14, 2026 | 11.99 | 12.18 | 11.75 | 11.85 | 11.85 | -1.09% | 25,067,890 |
| Jan 13, 2026 | 11.98 | 12.28 | 11.93 | 11.98 | 11.98 | - | 25,089,790 |
| Jan 12, 2026 | 12.07 | 12.13 | 11.84 | 11.98 | 11.98 | -0.83% | 24,558,970 |
| Jan 9, 2026 | 12.10 | 12.20 | 12.01 | 12.08 | 12.08 | -0.41% | 18,871,100 |
| Jan 8, 2026 | 12.39 | 12.43 | 12.06 | 12.13 | 12.13 | -1.94% | 22,568,500 |
| Jan 7, 2026 | 12.46 | 12.55 | 12.34 | 12.37 | 12.37 | -1.04% | 22,692,360 |
| Jan 6, 2026 | 11.96 | 12.70 | 11.95 | 12.50 | 12.50 | 4.60% | 36,375,030 |
| Jan 5, 2026 | 11.89 | 12.02 | 11.76 | 11.95 | 11.95 | 1.10% | 20,795,600 |
| Dec 31, 2025 | 11.87 | 11.89 | 11.68 | 11.82 | 11.82 | -0.42% | 15,652,400 |
| Dec 30, 2025 | 11.74 | 12.01 | 11.70 | 11.87 | 11.87 | 0.17% | 16,417,290 |
| Dec 29, 2025 | 11.90 | 12.01 | 11.68 | 11.85 | 11.85 | -0.75% | 18,698,560 |
| Dec 26, 2025 | 11.71 | 11.97 | 11.68 | 11.94 | 11.94 | 1.70% | 19,635,000 |
| Dec 25, 2025 | 11.71 | 11.78 | 11.60 | 11.74 | 11.74 | 0.17% | 16,961,700 |
| Dec 24, 2025 | 11.58 | 11.80 | 11.51 | 11.72 | 11.72 | 1.03% | 16,535,220 |
| Dec 23, 2025 | 11.50 | 11.75 | 11.48 | 11.60 | 11.60 | 0.78% | 14,530,420 |
| Dec 22, 2025 | 11.67 | 11.68 | 11.40 | 11.51 | 11.51 | -0.26% | 15,968,942 |
| Dec 19, 2025 | 11.17 | 11.58 | 11.14 | 11.54 | 11.54 | 3.59% | 23,679,900 |
| Dec 18, 2025 | 11.09 | 11.44 | 11.01 | 11.14 | 11.14 | 0.54% | 18,944,450 |
| Dec 17, 2025 | 10.80 | 11.11 | 10.80 | 11.08 | 11.08 | 2.88% | 20,136,050 |
| Dec 16, 2025 | 10.96 | 10.99 | 10.56 | 10.77 | 10.77 | -1.91% | 19,972,700 |
| Dec 15, 2025 | 10.74 | 11.01 | 10.70 | 10.98 | 10.98 | 1.86% | 18,279,050 |
| Dec 12, 2025 | 10.72 | 10.82 | 10.61 | 10.78 | 10.78 | 0.56% | 14,184,300 |
| Dec 11, 2025 | 10.87 | 10.98 | 10.70 | 10.72 | 10.72 | -1.29% | 11,784,720 |
| Dec 10, 2025 | 10.67 | 10.97 | 10.60 | 10.86 | 10.86 | 2.26% | 13,640,190 |
| Dec 9, 2025 | 10.81 | 10.87 | 10.57 | 10.62 | 10.62 | -2.21% | 14,044,510 |
| Dec 8, 2025 | 11.04 | 11.08 | 10.79 | 10.86 | 10.86 | -1.45% | 18,822,350 |
| Dec 5, 2025 | 10.84 | 11.11 | 10.76 | 11.02 | 11.02 | 1.66% | 14,546,671 |
| Dec 4, 2025 | 10.96 | 11.02 | 10.75 | 10.84 | 10.84 | -1.63% | 16,113,579 |
| Dec 3, 2025 | 10.97 | 11.30 | 10.88 | 11.02 | 11.02 | 0.55% | 23,982,800 |
| Dec 2, 2025 | 10.86 | 11.03 | 10.76 | 10.96 | 10.96 | 0.37% | 16,127,490 |
| Dec 1, 2025 | 11.11 | 11.30 | 10.89 | 10.92 | 10.92 | -1.09% | 20,936,080 |
| Nov 28, 2025 | 10.74 | 11.10 | 10.73 | 11.04 | 11.04 | 2.79% | 27,954,820 |
| Nov 27, 2025 | 10.77 | 10.98 | 10.72 | 10.74 | 10.74 | -0.28% | 24,743,980 |
| Nov 26, 2025 | 10.88 | 10.95 | 10.70 | 10.77 | 10.77 | -1.01% | 23,113,090 |
| Nov 25, 2025 | 10.88 | 10.97 | 10.83 | 10.88 | 10.88 | 0.09% | 18,804,100 |
| Nov 24, 2025 | 11.10 | 11.15 | 10.51 | 10.87 | 10.87 | -1.45% | 43,129,490 |
| Nov 21, 2025 | 11.70 | 11.88 | 11.00 | 11.03 | 11.03 | -7.47% | 47,583,400 |
| Nov 20, 2025 | 11.98 | 12.38 | 11.85 | 11.92 | 11.92 | -0.91% | 36,801,840 |
| Nov 19, 2025 | 11.99 | 12.35 | 11.85 | 12.03 | 12.03 | 1.18% | 36,385,030 |
| Nov 18, 2025 | 12.10 | 12.38 | 11.81 | 11.89 | 11.89 | -2.06% | 40,069,910 |
| Nov 17, 2025 | 12.09 | 12.39 | 12.01 | 12.14 | 12.14 | 1.59% | 43,714,300 |
| Nov 14, 2025 | 12.32 | 12.48 | 11.93 | 11.95 | 11.95 | -4.02% | 42,649,380 |
| Nov 13, 2025 | 11.70 | 12.53 | 11.66 | 12.45 | 12.45 | 6.68% | 68,083,820 |
| Nov 12, 2025 | 12.00 | 12.00 | 11.49 | 11.67 | 11.67 | -3.23% | 40,172,680 |
| Nov 11, 2025 | 11.63 | 12.19 | 11.63 | 12.06 | 12.06 | 2.73% | 60,749,380 |
| Nov 10, 2025 | 11.81 | 12.18 | 11.68 | 11.74 | 11.74 | 4.08% | 84,690,470 |
| Nov 7, 2025 | 11.10 | 11.42 | 11.02 | 11.28 | 11.28 | 0.98% | 48,082,790 |
| Nov 6, 2025 | 10.69 | 11.27 | 10.69 | 11.17 | 11.17 | 4.78% | 57,626,440 |
| Nov 5, 2025 | 10.09 | 10.74 | 10.01 | 10.66 | 10.66 | 4.61% | 36,225,090 |
| Nov 4, 2025 | 10.47 | 10.49 | 10.14 | 10.19 | 10.19 | -2.58% | 18,311,620 |
| Nov 3, 2025 | 10.46 | 10.69 | 10.34 | 10.46 | 10.46 | 0.19% | 26,994,650 |
| Oct 31, 2025 | 10.63 | 10.80 | 10.43 | 10.44 | 10.44 | -1.88% | 22,212,010 |
| Oct 30, 2025 | 10.36 | 10.81 | 10.28 | 10.64 | 10.64 | 2.41% | 38,492,580 |
| Oct 29, 2025 | 9.93 | 10.49 | 9.91 | 10.39 | 10.39 | 4.84% | 32,815,110 |
| Oct 28, 2025 | 10.00 | 10.11 | 9.83 | 9.91 | 9.91 | -2.75% | 27,985,820 |
| Oct 27, 2025 | 10.08 | 10.36 | 10.03 | 10.19 | 10.19 | 1.90% | 21,844,460 |
| Oct 24, 2025 | 10.13 | 10.27 | 9.94 | 10.00 | 10.00 | -1.28% | 17,826,680 |
| Oct 23, 2025 | 9.97 | 10.16 | 9.91 | 10.13 | 10.13 | 1.60% | 13,596,630 |
| Oct 22, 2025 | 10.09 | 10.13 | 9.95 | 9.97 | 9.97 | -1.09% | 13,183,000 |
| Oct 21, 2025 | 10.04 | 10.14 | 9.75 | 10.08 | 10.08 | 0.20% | 17,093,100 |
| Oct 20, 2025 | 10.02 | 10.30 | 9.91 | 10.06 | 10.06 | 0.70% | 25,937,700 |
| Oct 17, 2025 | 10.14 | 10.29 | 9.97 | 9.99 | 9.99 | -1.67% | 16,933,600 |
| Oct 16, 2025 | 10.41 | 10.43 | 10.10 | 10.16 | 10.16 | -2.68% | 20,648,800 |
| Oct 15, 2025 | 10.56 | 10.65 | 10.34 | 10.44 | 10.44 | -1.04% | 21,629,900 |
| Oct 14, 2025 | 10.64 | 10.91 | 10.51 | 10.55 | 10.55 | -0.38% | 17,516,830 |
| Oct 13, 2025 | 10.58 | 10.78 | 10.40 | 10.59 | 10.59 | -2.84% | 26,656,780 |
| Oct 10, 2025 | 10.72 | 10.95 | 10.63 | 10.90 | 10.90 | 1.30% | 21,734,720 |
| Oct 9, 2025 | 10.45 | 10.77 | 10.11 | 10.76 | 10.76 | 3.46% | 28,478,210 |
| Sep 30, 2025 | 10.17 | 10.45 | 10.16 | 10.40 | 10.40 | 2.16% | 17,240,790 |