Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

8.66
+0.33
+(3.96%)
At close: 3:04:45 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 20258.398.688.308.668.6631,611,137
Apr 30, 20258.398.498.328.338.3317,539,282
Apr 29, 20258.328.488.248.438.4330,618,937
Apr 28, 20257.998.447.958.358.3553,898,819
Apr 25, 20257.887.947.877.907.9010,426,010
Apr 24, 20257.757.927.717.887.8815,297,259
Apr 23, 20257.707.827.707.727.727,950,500
Apr 22, 20257.547.797.527.737.7316,301,756
Apr 21, 20257.537.567.487.547.545,977,101
Apr 18, 20257.557.587.497.537.535,793,602
Apr 17, 20257.537.657.517.557.558,796,301
Apr 16, 20257.537.577.467.567.569,146,950
Apr 15, 20257.597.617.537.567.566,976,397
Apr 14, 20257.597.617.517.597.5911,839,105
Apr 11, 20257.497.647.447.537.5311,465,300
Apr 10, 20257.557.677.527.557.5517,094,200
Apr 9, 20257.507.607.267.557.5520,606,407
Apr 8, 20257.207.567.207.497.4925,384,920
Apr 7, 20257.577.587.037.127.1226,369,360
Apr 3, 20257.777.887.737.817.8111,332,223
Apr 2, 20257.847.947.777.837.839,963,018
Apr 1, 20257.797.847.747.837.8311,868,229
Mar 31, 20257.867.927.737.747.7417,731,712
Mar 28, 20258.188.207.827.847.8435,028,368
Mar 27, 20258.138.478.138.248.2440,880,902
Mar 26, 20258.068.208.028.108.1022,503,386
Mar 25, 20257.858.067.828.058.0526,000,946
Mar 24, 20257.837.897.617.857.8525,718,907
Mar 21, 20257.948.017.867.887.888,761,728
Mar 20, 20258.018.027.927.957.958,514,582
Mar 19, 20258.048.047.978.018.017,103,257
Mar 18, 20258.038.097.998.038.039,600,927
Mar 17, 20258.028.047.978.018.0110,571,592
Mar 14, 20257.928.007.898.008.0013,126,825
Mar 13, 2025 0.1 Dividend
Mar 13, 20257.907.957.827.937.9313,348,824
Mar 12, 20257.988.027.927.957.8513,925,255
Mar 11, 20257.817.997.777.987.8816,260,546
Mar 10, 20257.897.907.807.877.779,828,283
Mar 7, 20257.837.967.797.897.7916,454,924
Mar 6, 20257.857.877.777.847.7414,468,795
Mar 5, 20257.947.957.787.847.7412,225,817
Mar 4, 20257.977.977.857.927.8211,209,130
Mar 3, 20257.778.077.777.967.8631,272,530
Feb 28, 20257.737.857.697.747.6419,230,313
Feb 27, 20257.797.807.667.737.638,090,455
Feb 26, 20257.687.787.677.767.6611,430,538
Feb 25, 20257.867.867.657.677.5717,131,134
Feb 24, 20257.777.957.707.887.7824,268,834
Feb 21, 20257.747.767.627.667.5612,075,836
Feb 20, 20257.707.777.647.747.649,946,970
Feb 19, 20257.707.737.657.707.608,619,463
Feb 18, 20257.767.827.667.717.6110,140,837
Feb 17, 20257.867.897.747.767.6613,042,096
Feb 14, 20257.908.027.847.887.789,669,800
Feb 13, 20257.908.017.867.927.8213,817,816
Feb 12, 20257.827.947.777.887.7811,337,398
Feb 11, 20257.797.867.707.837.7310,604,359
Feb 10, 20257.837.887.747.777.679,067,300
Feb 7, 20257.757.877.717.847.749,931,350
Feb 6, 20257.747.787.657.767.667,509,300
Feb 5, 20257.917.937.717.737.639,551,396
Jan 27, 20257.807.967.807.887.787,992,294
Jan 24, 20257.777.857.737.807.706,594,066
Jan 23, 20257.827.897.757.767.667,982,341
Jan 22, 20257.777.827.707.767.665,525,941
Jan 21, 20257.887.907.747.787.685,729,145
Jan 20, 20257.857.917.807.857.757,972,233
Jan 17, 20257.577.857.557.847.7415,214,950
Jan 16, 20257.617.637.517.587.488,303,900
Jan 15, 20257.597.607.497.527.437,129,100
Jan 14, 20257.447.627.427.587.489,958,850
Jan 13, 20257.287.437.227.427.339,559,200
Jan 10, 20257.387.427.307.317.226,584,862
Jan 9, 20257.437.477.377.417.327,870,600
Jan 8, 20257.647.657.307.437.3414,505,000
Jan 7, 20257.717.797.587.647.549,360,800
Jan 6, 20257.667.767.577.717.619,016,200
Jan 3, 20257.667.877.627.667.5614,447,902
Jan 2, 20257.817.887.607.627.5212,090,700
Dec 31, 20248.008.037.817.827.7212,165,700
Dec 30, 20248.048.108.008.017.918,883,100
Dec 27, 20247.998.097.958.067.969,432,364
Dec 26, 20248.008.057.957.997.897,459,000
Dec 25, 20248.048.057.938.007.907,531,200
Dec 24, 20247.908.087.908.047.949,969,695
Dec 23, 20248.018.067.897.917.819,958,465
Dec 20, 20248.028.067.968.007.908,460,075
Dec 19, 20248.028.057.928.047.9411,440,500
Dec 18, 20248.198.248.068.087.9812,247,530
Dec 17, 20248.248.288.108.178.0713,144,295
Dec 16, 20248.248.288.198.248.1410,666,100
Dec 13, 20248.428.428.228.248.1415,402,300
Dec 12, 20248.368.468.288.458.3417,936,394
Dec 11, 20248.228.368.198.368.2516,605,926
Dec 10, 20248.388.448.218.248.1420,090,306
Dec 9, 20248.218.328.188.228.1213,799,150
Dec 6, 20248.108.228.038.218.1115,326,687
Dec 5, 20248.088.118.028.108.0011,198,828
Dec 4, 20248.238.238.048.087.9816,016,944
Dec 3, 20248.298.318.168.248.1416,537,200
Dec 2, 20248.238.338.208.298.1921,204,149
Nov 29, 20248.048.298.008.238.1320,876,768
Nov 28, 20248.068.138.008.047.9416,090,639
Nov 27, 20248.048.097.818.097.9917,706,020
Nov 26, 20248.158.168.028.057.9512,732,400
Nov 25, 20248.098.308.038.148.0417,210,371
Nov 22, 20248.508.518.128.138.0329,604,282
Nov 21, 20248.368.658.368.588.4747,835,119
Nov 20, 20248.118.388.098.368.2528,335,571
Nov 19, 20247.958.147.948.138.0314,393,300
Nov 18, 20247.978.157.907.937.8318,129,180
Nov 15, 20248.098.187.937.947.8416,398,102
Nov 14, 20248.238.408.098.138.0319,178,606
Nov 13, 20248.328.428.148.248.1417,749,921
Nov 12, 20248.278.498.228.318.2130,681,565
Nov 11, 20248.198.268.138.258.1518,247,412
Nov 8, 20248.348.458.158.208.1020,748,317
Nov 7, 20248.108.308.048.288.1825,806,357
Nov 6, 20248.118.188.068.097.9918,249,414
Nov 5, 20247.968.127.948.108.0020,003,418
Nov 4, 20247.927.987.867.987.8816,936,700
Nov 1, 20247.938.117.867.897.7923,581,150
Oct 31, 20247.987.987.887.937.8317,152,736
Oct 30, 20247.968.097.937.997.8916,180,587
Oct 29, 20248.188.277.947.967.8629,084,655
Oct 28, 20248.208.257.988.198.0932,049,816
Oct 25, 20248.138.358.108.338.2316,054,364
Oct 24, 20248.208.268.068.128.0212,279,927
Oct 23, 20248.098.248.048.228.1218,231,839
Oct 22, 20247.998.097.958.077.9713,509,725
Oct 21, 20248.098.137.957.997.8919,355,800
Oct 18, 20247.888.187.808.057.9519,390,486
Oct 17, 20248.158.187.877.887.7815,079,250
Oct 16, 20247.808.177.778.087.9816,358,693
Oct 15, 20248.068.107.877.877.7714,768,600
Oct 14, 20247.958.127.858.077.9714,845,700
Oct 11, 20248.328.337.827.887.7821,345,800
Oct 10, 20248.308.638.138.338.2323,545,221
Oct 9, 20248.628.848.248.258.1535,589,889
Oct 8, 20249.159.228.428.828.7140,585,801
Sep 30, 20248.008.487.958.398.2832,310,618
Sep 27, 20247.657.937.647.817.7117,827,801
Sep 26, 20247.297.587.257.577.4712,919,218
Sep 25, 20247.377.497.297.297.2013,410,646
Sep 24, 20247.027.347.007.317.2213,066,382
Sep 23, 20246.977.096.946.976.886,333,621
Sep 20, 20247.017.026.906.996.907,882,681
Sep 19, 20246.917.136.867.006.918,406,352
Sep 18, 20246.936.966.826.916.826,219,800
Sep 13, 20247.007.036.936.936.844,367,000
Sep 12, 20247.047.136.986.996.907,228,882
Sep 11, 20247.007.136.987.036.946,872,991
Sep 10, 20247.117.136.947.036.947,863,500
Sep 9, 20247.107.207.077.107.017,956,100
Sep 6, 20247.227.277.107.137.047,826,300
Sep 5, 20247.287.347.187.237.149,100,643
Sep 4, 20247.377.437.277.307.2111,739,300
Sep 3, 20247.207.437.207.397.3013,921,005
Sep 2, 20247.157.367.157.267.1718,022,508
Aug 30, 20247.147.237.057.187.0920,405,225
Aug 29, 20246.927.196.887.177.0824,457,050
Aug 28, 20246.917.116.776.956.8643,351,123
Aug 27, 20246.646.686.496.556.478,062,500
Aug 26, 20246.456.686.456.646.565,962,900
Aug 23, 20246.486.556.436.456.374,114,269
Aug 22, 20246.536.546.406.476.395,620,656
Aug 21, 20246.516.596.506.546.464,416,980
Aug 20, 20246.636.656.516.546.466,713,646
Aug 19, 20246.606.716.586.626.545,698,350
Aug 16, 20246.666.696.606.606.525,030,300
Aug 15, 20246.716.756.646.666.589,363,887
Aug 14, 20246.856.866.726.726.644,287,700
Aug 13, 20246.816.876.746.846.753,947,623
Aug 12, 20246.826.866.786.816.724,061,100
Aug 9, 20246.856.926.826.846.756,245,700
Aug 8, 20246.746.886.736.876.785,856,300
Aug 7, 20246.766.806.666.776.685,355,701
Aug 6, 20246.686.806.686.756.675,655,600
Aug 5, 20246.736.836.626.626.547,031,615
Aug 2, 20246.766.856.716.756.676,450,273
Aug 1, 20246.866.976.756.786.697,409,819
Jul 31, 20246.656.876.616.866.779,804,819
Jul 30, 20246.626.706.596.656.574,875,800
Jul 29, 20246.706.706.616.626.544,775,400
Jul 26, 20246.586.736.566.706.626,786,519
Jul 25, 20246.436.606.436.566.487,563,813
Jul 24, 20246.506.566.426.456.376,889,800
Jul 23, 20246.746.756.526.536.458,921,300
Jul 22, 20246.926.926.736.736.6510,035,176
Jul 19, 20246.967.006.856.906.815,343,651
Jul 18, 20246.947.006.846.996.907,774,033
Jul 17, 20247.017.046.926.976.887,204,429
Jul 16, 20247.057.076.977.026.938,209,900
Jul 15, 20247.167.167.017.086.998,220,096
Jul 12, 20247.257.287.157.177.087,721,900
Jul 11, 20247.117.307.117.247.1511,528,600
Jul 10, 20247.057.147.017.026.936,258,500
Jul 9, 20247.007.126.857.086.999,566,551
Jul 8, 20247.197.206.987.026.9310,093,900
Jul 5, 20247.097.197.057.147.055,732,343
Jul 4, 20247.197.227.067.097.007,799,400
Jul 3, 20247.227.287.157.197.105,627,200
Jul 2, 20247.367.377.197.237.148,144,000
Jul 1, 20247.127.397.097.367.2711,393,010
Jun 28, 20247.097.227.087.137.046,772,861
Jun 27, 20247.317.327.087.117.028,867,400
Jun 26, 20247.257.357.157.347.258,285,400
Jun 25, 20247.177.337.147.267.177,203,200
Jun 24, 20247.347.347.097.177.0810,710,800
Jun 21, 20247.337.467.317.367.276,807,230
Jun 20, 20247.487.547.317.347.259,736,000
Jun 19, 20247.637.717.507.507.418,773,580
Jun 18, 20247.537.737.527.597.499,964,980
Jun 17, 20247.627.707.537.557.469,814,700
Jun 14, 20247.587.667.427.657.5518,187,860
Jun 13, 20247.897.927.547.597.4918,695,729
Jun 12, 20247.988.097.887.937.8314,561,100
Jun 11, 20248.148.167.968.027.9210,188,259
Jun 7, 20248.158.238.098.188.089,232,100
Jun 6, 20248.138.298.058.128.0211,689,300
Jun 5, 20248.388.398.158.168.0612,690,100
Jun 4, 20248.188.358.128.338.237,883,428
Jun 3, 20248.428.428.158.228.1216,222,500
May 31, 20248.508.618.308.438.3216,282,153
May 30, 20248.558.948.488.588.4725,943,850
May 29, 20248.408.568.378.508.3910,316,805
May 28, 20248.578.658.448.478.369,217,500
May 27, 20248.608.628.458.618.5010,884,789
May 24, 20248.598.698.528.648.5312,121,489
May 23, 20248.708.748.458.578.4617,378,000
May 22, 20248.898.928.738.808.6915,325,400
May 21, 20249.009.138.798.868.7523,371,408
May 20, 20248.909.108.759.058.9447,187,369
May 17, 20248.508.728.428.648.5337,483,679
May 16, 2024 0.2 Dividend
May 16, 20248.889.118.428.478.3665,431,937
May 15, 20248.388.548.288.488.1811,123,581
May 14, 20248.448.548.368.388.089,978,000
May 13, 20248.568.598.408.478.1713,352,134
May 10, 20248.778.888.628.668.3513,880,139
May 9, 20248.598.858.568.778.4616,381,636
May 8, 20248.748.918.588.598.2817,090,738
May 7, 20248.538.808.488.748.4328,199,087
May 6, 20248.168.718.118.608.2932,594,500