Chengdu Wintrue Holding Co., Ltd. - 002539.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15	14.69	14.69	15.09	14.64	20.1M
February 12, 2026	15.03	15.1	15.1	15.38	14.91	19.38M
February 11, 2026	14.77	15.08	15.08	15.4	14.65	26.17M
February 10, 2026	14.66	14.76	14.76	14.88	14.42	19.07M
February 09, 2026	14.77	14.66	14.66	14.88	14.47	26.36M
February 06, 2026	14.06	14.68	14.68	15.3	13.85	40.06M
February 05, 2026	14.43	14.24	14.24	14.55	14.05	21.59M
February 04, 2026	14.39	14.48	14.48	14.59	13.85	33.95M
February 03, 2026	13.7	14.14	14.14	14.56	13.7	40.6M
February 02, 2026	14.39	13.37	13.37	14.5	13.35	43.12M
January 30, 2026	14.61	14.6	14.6	14.95	14.17	41.43M
January 29, 2026	15.27	14.79	14.79	15.39	14.74	38.36M
January 28, 2026	14.89	15.27	15.27	15.5	14.73	44.26M
January 27, 2026	14.03	14.98	14.98	15.13	13.89	69.54M
January 26, 2026	14.11	14.04	14.04	14.58	13.96	43.97M
January 23, 2026	13.75	13.78	13.78	13.95	13.39	44.31M
January 22, 2026	13.3	13.75	13.75	14.13	13.21	58.24M
January 21, 2026	13.35	13.27	13.27	13.55	12.88	55.98M
January 20, 2026	13.42	13.3	13.3	13.64	13	54.66M
January 19, 2026	12	13.24	13.24	13.24	11.93	56.89M
January 16, 2026	12.24	12.04	12.04	12.35	11.97	19.98M
January 15, 2026	11.78	12.19	12.19	12.34	11.76	30.51M
January 14, 2026	11.99	11.85	11.85	12.18	11.75	25.07M
January 13, 2026	11.98	11.98	11.98	12.28	11.93	25.09M
January 12, 2026	12.07	11.98	11.98	12.13	11.84	24.56M
January 09, 2026	12.1	12.08	12.08	12.2	12.01	19.07M
January 08, 2026	12.39	12.13	12.13	12.43	12.06	22.57M
January 07, 2026	12.46	12.37	12.37	12.55	12.34	22.69M
January 06, 2026	11.96	12.5	12.5	12.7	11.95	36.59M
January 05, 2026	11.89	11.95	11.95	12.02	11.76	20.8M
December 31, 2025	11.87	11.82	11.82	11.89	11.68	15.88M
December 30, 2025	11.74	11.87	11.87	12.01	11.7	16.52M
December 29, 2025	11.9	11.85	11.85	12.01	11.68	18.7M
December 26, 2025	11.71	11.94	11.94	11.97	11.68	19.71M
December 25, 2025	11.71	11.74	11.74	11.78	11.6	17.04M
December 24, 2025	11.58	11.72	11.72	11.8	11.51	16.65M
December 23, 2025	11.5	11.6	11.6	11.75	11.48	14.57M
December 22, 2025	11.67	11.51	11.51	11.68	11.4	15.97M
December 19, 2025	11.17	11.54	11.54	11.58	11.14	23.68M
December 18, 2025	11.09	11.14	11.14	11.44	11.01	19.01M
December 17, 2025	10.8	11.08	11.08	11.11	10.8	20.3M
December 16, 2025	10.96	10.77	10.77	10.99	10.56	20.06M
December 15, 2025	10.74	10.98	10.98	11.01	10.7	18.28M
December 12, 2025	10.72	10.78	10.78	10.82	10.61	14.18M
December 11, 2025	10.87	10.72	10.72	10.98	10.7	11.78M
December 10, 2025	10.67	10.86	10.86	10.97	10.6	13.64M
December 09, 2025	10.81	10.62	10.62	10.87	10.57	14.11M
December 08, 2025	11.04	10.86	10.86	11.08	10.79	18.82M
December 05, 2025	10.84	11.02	11.02	11.11	10.76	14.69M
December 04, 2025	10.74	10.84	10.84	11.02	10.74	16.18M
December 03, 2025	10.97	11.02	11.02	11.3	10.88	24.11M
December 02, 2025	10.86	10.96	10.96	11.03	10.76	16.17M
December 01, 2025	11.11	10.92	10.92	11.3	10.89	20.94M
November 28, 2025	10.74	11.04	11.04	11.1	10.73	28.13M
November 27, 2025	10.77	10.74	10.74	10.98	10.72	24.82M
November 26, 2025	11.7	10.75	10.75	11.7	10.7	21.33M
November 25, 2025	10.88	10.88	10.88	10.97	10.83	18.94M
November 24, 2025	11.1	10.87	10.87	11.15	10.51	43.13M
November 21, 2025	11.7	11.03	11.03	11.88	11	47.72M
November 20, 2025	11.98	11.92	11.92	12.38	11.85	36.8M

Chengdu Wintrue Holding Co., Ltd. (002539.SZ) SHZ