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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.1	11.28	11.28	11.42	11.02	48.39M
November 06, 2025	10.69	11.17	11.17	11.27	10.69	58.06M
November 05, 2025	10.09	10.66	10.66	10.74	10.01	36.47M
November 04, 2025	10.47	10.19	10.19	10.49	10.14	18.31M
November 03, 2025	10.46	10.46	10.46	10.69	10.34	27.13M
October 31, 2025	10.63	10.44	10.44	10.8	10.43	22.21M
October 30, 2025	10.36	10.64	10.64	10.81	10.28	38.49M
October 29, 2025	9.93	10.39	10.39	10.49	9.91	33.01M
October 28, 2025	10	9.91	9.91	10.11	9.83	27.99M
October 27, 2025	10.08	10.19	10.19	10.36	10.03	21.84M
October 24, 2025	10.13	10	10	10.27	9.94	17.83M
October 23, 2025	9.97	10.13	10.13	10.16	9.91	13.6M
October 22, 2025	10.09	9.97	9.97	10.13	9.95	13.18M
October 21, 2025	10.04	10.08	10.08	10.14	9.75	17.09M
October 20, 2025	10.02	10.06	10.06	10.3	9.91	26.15M
October 17, 2025	10.14	9.99	9.99	10.29	9.97	16.93M
October 16, 2025	10.41	10.16	10.16	10.43	10.1	20.65M
October 15, 2025	10.56	10.44	10.44	10.65	10.34	21.63M
October 14, 2025	10.64	10.55	10.55	10.91	10.51	17.52M
October 13, 2025	10.58	10.59	10.59	10.78	10.4	26.77M
October 10, 2025	10.72	10.9	10.9	10.95	10.63	22.25M
October 09, 2025	10.45	10.76	10.76	10.77	10.11	28.48M
September 30, 2025	10.17	10.4	10.4	10.45	10.16	17.3M
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

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