Skip to main content
Chengdu Wintrue Holding Co., Ltd. (SHE:002539)
China flag China · Delayed Price · Currency is CNY
15.31
+0.28 (1.86%)
Apr 29, 2026, 10:05 AM CST

Chengdu Wintrue Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.8915.1914.7415.0315.03-25,398,553
Apr 27, 202614.6215.2314.3515.0315.032.31%30,932,520
Apr 24, 202614.1714.9414.0914.6914.693.31%33,487,466
Apr 23, 202614.3114.3913.9114.2214.22-0.63%16,742,992
Apr 22, 202614.1814.4614.0914.3114.311.35%15,204,569
Apr 21, 202614.1014.3613.7814.1214.12-0.07%18,259,700
Apr 20, 202614.3114.4714.0114.1314.13-1.33%21,848,790
Apr 17, 202614.7314.7914.2814.3214.32-2.19%26,201,790
Apr 16, 202614.5414.8714.4514.6414.640.69%23,461,360
Apr 15, 202615.5015.5714.4114.5414.54-7.03%48,158,400
Apr 14, 202615.2015.6914.9215.6415.644.13%43,767,244
Apr 13, 202614.6115.2014.2815.0215.022.60%32,683,260
Apr 10, 202614.2915.0314.1014.6414.643.32%30,693,220
Apr 9, 202613.9114.5713.7214.1714.170.85%27,220,570
Apr 8, 202613.9514.1613.6514.0514.052.70%18,167,047
Apr 7, 202613.3613.7413.3013.6813.682.09%16,501,621
Apr 3, 202613.9313.9513.2113.4013.40-3.60%20,596,116
Apr 2, 202614.2914.3513.8113.9013.90-3.14%17,947,781
Apr 1, 202614.3814.6214.2514.3514.351.06%13,788,700
Mar 31, 202614.5114.6114.1714.2014.20-2.61%17,271,750
Mar 30, 202614.5014.7914.4214.5814.580.28%16,813,660
Mar 27, 202614.0214.8513.9814.5414.542.68%27,625,440
Mar 26, 202614.2614.5314.0014.1614.16-0.98%14,759,030
Mar 25, 202613.7014.4413.6914.3014.304.38%31,377,880
Mar 24, 202614.2314.2813.0613.7013.70-2.49%45,948,810
Mar 23, 202613.5814.8013.5014.0514.051.66%53,190,480
Mar 20, 202614.0014.2513.7213.8213.82-1.85%26,297,220
Mar 19, 202614.9915.0413.8814.0814.08-6.20%33,299,360
Mar 18, 202614.8115.0914.6115.0115.011.35%19,373,320
Mar 17, 202615.1615.5814.8014.8114.81-2.89%27,501,020
Mar 16, 202615.8216.2215.1515.2515.25-3.91%41,553,515
Mar 13, 202615.6016.4515.5215.8715.871.73%55,016,720
Mar 12, 202615.4015.9514.9715.6015.601.04%45,988,660
Mar 11, 202614.9915.5514.5815.4415.442.73%44,388,740
Mar 10, 202615.2215.7115.0215.0315.03-3.34%33,776,987
Mar 9, 202615.7516.1015.3515.5515.550.32%49,643,029
Mar 6, 202615.0615.6715.0115.5015.502.45%43,236,180
Mar 5, 202615.0815.2214.8215.1315.131.61%33,275,450
Mar 4, 202615.0415.6214.7314.8914.89-2.23%43,733,320
Mar 3, 202615.9216.1615.1215.2315.23-4.81%45,258,290
Mar 2, 202616.0016.2715.4116.0016.000.25%39,824,540
Feb 27, 202615.7816.1815.7215.9615.96-0.68%45,322,020
Feb 26, 202616.7716.8515.7116.0716.07-3.19%68,622,530
Feb 25, 202616.5817.2716.2916.6016.602.72%71,678,700
Feb 24, 202615.2016.1615.2016.1616.1610.01%32,285,290
Feb 13, 202615.0015.0914.6414.6914.69-2.72%20,095,660
Feb 12, 202615.0315.3814.9115.1015.100.13%19,379,667
Feb 11, 202614.7715.4014.6515.0815.082.17%25,993,716
Feb 10, 202614.6614.8814.4214.7614.760.68%19,073,228
Feb 9, 202614.7714.8814.4714.6614.66-0.14%26,355,390
Feb 6, 202614.0615.3013.8514.6814.683.09%40,059,800
Feb 5, 202614.4314.5514.0514.2414.24-1.66%21,527,630
Feb 4, 202614.3914.5913.8514.4814.482.40%33,945,374
Feb 3, 202613.7014.5613.7014.1414.145.76%40,599,176
Feb 2, 202614.3914.5013.3513.3713.37-8.42%43,123,830
Jan 30, 202614.6114.9514.1714.6014.60-1.28%41,104,001
Jan 29, 202615.2715.3914.7414.7914.79-3.14%37,969,079
Jan 28, 202614.8915.5014.7315.2715.271.94%44,257,070
Jan 27, 202614.0315.1313.8914.9814.986.70%69,280,110
Jan 26, 202614.1114.5813.9614.0414.041.89%43,697,431
Jan 23, 202613.7513.9513.3913.7813.780.22%44,312,050
Jan 22, 202613.3014.1313.2113.7513.753.62%57,273,190
Jan 21, 202613.3513.5512.8813.2713.27-0.23%55,975,500
Jan 20, 202613.4213.6413.0013.3013.300.45%54,664,310
Jan 19, 202612.0013.2411.9313.2413.249.97%56,101,930
Jan 16, 202612.2412.3511.9712.0412.04-1.23%19,860,100
Jan 15, 202611.7812.3411.7612.1912.192.87%30,511,500
Jan 14, 202611.9912.1811.7511.8511.85-1.09%25,067,890
Jan 13, 202611.9812.2811.9311.9811.98-25,089,790
Jan 12, 202612.0712.1311.8411.9811.98-0.83%24,558,970
Jan 9, 202612.1012.2012.0112.0812.08-0.41%18,871,100
Jan 8, 202612.3912.4312.0612.1312.13-1.94%22,568,500
Jan 7, 202612.4612.5512.3412.3712.37-1.04%22,692,360
Jan 6, 202611.9612.7011.9512.5012.504.60%36,375,030
Jan 5, 202611.8912.0211.7611.9511.951.10%20,795,600
Dec 31, 202511.8711.8911.6811.8211.82-0.42%15,652,400
Dec 30, 202511.7412.0111.7011.8711.870.17%16,417,290
Dec 29, 202511.9012.0111.6811.8511.85-0.75%18,698,560
Dec 26, 202511.7111.9711.6811.9411.941.70%19,635,000
Dec 25, 202511.7111.7811.6011.7411.740.17%16,961,700
Dec 24, 202511.5811.8011.5111.7211.721.03%16,535,220
Dec 23, 202511.5011.7511.4811.6011.600.78%14,530,420
Dec 22, 202511.6711.6811.4011.5111.51-0.26%15,968,942
Dec 19, 202511.1711.5811.1411.5411.543.59%23,679,900
Dec 18, 202511.0911.4411.0111.1411.140.54%18,944,450
Dec 17, 202510.8011.1110.8011.0811.082.88%20,136,050
Dec 16, 202510.9610.9910.5610.7710.77-1.91%19,972,700
Dec 15, 202510.7411.0110.7010.9810.981.86%18,279,050
Dec 12, 202510.7210.8210.6110.7810.780.56%14,184,300
Dec 11, 202510.8710.9810.7010.7210.72-1.29%11,784,720
Dec 10, 202510.6710.9710.6010.8610.862.26%13,640,190
Dec 9, 202510.8110.8710.5710.6210.62-2.21%14,044,510
Dec 8, 202511.0411.0810.7910.8610.86-1.45%18,822,350
Dec 5, 202510.8411.1110.7611.0211.021.66%14,546,671
Dec 4, 202510.9611.0210.7510.8410.84-1.63%16,113,579
Dec 3, 202510.9711.3010.8811.0211.020.55%23,982,800
Dec 2, 202510.8611.0310.7610.9610.960.37%16,127,490
Dec 1, 202511.1111.3010.8910.9210.92-1.09%20,936,080
Nov 28, 202510.7411.1010.7311.0411.042.79%27,954,820
Nov 27, 202510.7710.9810.7210.7410.74-0.28%24,743,980