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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	10.1	10.18	10.18	10.22	9.97	14.75M
September 26, 2025	10	10.09	10.09	10.23	9.97	15.74M
September 25, 2025	10.22	10.04	10.04	10.25	10	14.09M
September 24, 2025	10.01	10.22	10.22	10.24	9.98	18.37M
September 23, 2025	10.15	9.9	9.9	10.15	9.78	25.17M
September 22, 2025	10.81	10.11	10.11	10.83	10	44.15M
September 19, 2025	11.39	10.81	10.81	11.39	10.66	13.46M
September 18, 2025	11.03	10.69	10.69	11.04	10.59	18.01M
September 17, 2025	11.01	11.04	11.04	11.08	10.88	13.16M
September 16, 2025	11.2	11.04	11.04	11.33	10.83	21.14M
September 15, 2025	11.47	11.19	11.19	11.5	11.18	20.99M
September 12, 2025	11.39	11.5	11.5	11.6	11.27	20.5M
September 11, 2025	11.43	11.39	11.39	11.57	11.28	24.61M
September 10, 2025	11.55	11.49	11.49	11.63	11.27	20.63M
September 09, 2025	11.64	11.42	11.42	11.75	11.29	24.94M
September 08, 2025	11.15	11.63	11.63	11.77	11.1	26.98M
September 05, 2025	11.05	11.05	11.05	11.14	10.95	14.38M
September 04, 2025	11.03	11.04	11.04	11.16	10.86	21.83M
September 03, 2025	11.33	11.03	11.03	11.42	10.96	15.42M
September 02, 2025	11.33	11.27	11.27	11.41	11.13	25.64M
September 01, 2025	11.43	11.4	11.4	11.77	11.34	30.92M
August 29, 2025	11.19	11.52	11.52	12.05	11.16	54.24M
August 28, 2025	11.2	11.09	11.09	11.34	10.82	28.27M
August 27, 2025	11.6	11.1	11.1	11.6	11.08	41.17M
August 26, 2025	10.43	11.53	11.53	11.53	10.38	62.03M
August 25, 2025	10.27	10.48	10.48	10.5	10.21	21.73M
August 22, 2025	10.37	10.23	10.23	10.39	10.18	15.67M
August 21, 2025	10.18	10.36	10.36	10.54	10.15	26.72M
August 20, 2025	9.97	10.18	10.18	10.18	9.96	19.16M
August 19, 2025	10.11	9.97	9.97	10.15	9.95	20.02M
August 18, 2025	10.23	10.09	10.09	10.28	10.05	19.98M
August 15, 2025	10.1	10.23	10.23	10.28	10.05	15.01M
August 14, 2025	10.33	10.11	10.11	10.36	10.04	23.59M
August 13, 2025	10.4	10.3	10.3	10.47	10.16	24.21M
August 12, 2025	10.61	10.35	10.35	10.64	10.33	22.88M
August 11, 2025	10.84	10.67	10.67	10.87	10.58	16.28M
August 08, 2025	10.63	10.72	10.72	10.78	10.61	8.06M
August 07, 2025	10.83	10.65	10.65	10.89	10.6	12.22M
August 06, 2025	10.8	10.85	10.85	10.92	10.69	8.76M
August 05, 2025	10.7	10.8	10.8	10.89	10.6	12.86M
August 04, 2025	10.65	10.7	10.7	10.78	10.53	11.77M
August 01, 2025	10.48	10.69	10.69	10.78	10.47	16.52M
July 31, 2025	10.7	10.53	10.53	10.82	10.45	19.76M
July 30, 2025	10.73	10.76	10.76	11.18	10.68	22.06M
July 29, 2025	10.72	10.72	10.72	10.8	10.3	28.22M
July 28, 2025	10.72	10.78	10.78	10.87	10.55	11.49M
July 25, 2025	10.78	10.7	10.7	10.89	10.68	10.89M
July 24, 2025	10.63	10.77	10.77	10.81	10.47	20.79M
July 23, 2025	10.63	10.62	10.62	11.06	10.57	31.46M
July 22, 2025	10.4	10.61	10.61	10.64	10.37	16.96M
July 21, 2025	10.13	10.43	10.43	10.51	10.05	21.76M
July 18, 2025	10.07	10.13	10.13	10.17	9.99	12.36M
July 17, 2025	9.99	10.09	10.09	10.14	9.95	9.73M
July 16, 2025	10.17	10	10	10.18	9.95	15.06M
July 15, 2025	10.18	10.17	10.17	10.29	10.1	12.61M
July 14, 2025	10.1	10.22	10.22	10.35	10.09	14.42M
July 11, 2025	10.08	10.08	10.08	10.23	9.98	15.75M
July 10, 2025	10.08	10.08	10.08	10.1	9.96	9.57M
July 09, 2025	10.08	10.04	10.04	10.12	9.99	11.63M
July 08, 2025	9.93	10.1	10.1	10.1	9.87	19.81M

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