Skip to main content
Wuliangye Yibin Co.,Ltd. (SHE:000858)
China flag China · Delayed Price · Currency is CNY
114.96
+0.51 (0.45%)
At close: Dec 5, 2025

Wuliangye Yibin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025114.47115.37114.21114.96114.960.45%11,768,180
Dec 4, 2025115.61115.75114.12114.45114.45-0.99%16,929,150
Dec 3, 2025116.72117.05115.50115.60115.60-0.83%16,587,100
Dec 2, 2025117.60117.77116.50116.57116.57-0.92%12,492,840
Dec 1, 2025117.80118.62117.10117.65117.65-0.17%12,091,200
Nov 28, 2025117.90117.94117.35117.85117.85-0.08%8,029,619
Nov 27, 2025118.30118.49117.70117.94117.94-0.27%9,215,651
Nov 26, 2025118.52119.29118.00118.26118.26-0.21%9,169,759
Nov 25, 2025118.52118.91117.83118.51118.51-0.01%14,660,888
Nov 24, 2025119.75120.46118.50118.52118.52-0.97%17,301,096
Nov 21, 2025120.11121.41119.41119.68119.68-0.47%20,507,160
Nov 20, 2025119.88121.64119.60120.25120.250.30%15,825,840
Nov 19, 2025120.32120.49119.70119.89119.89-0.39%9,514,962
Nov 18, 2025120.00121.75119.76120.36120.360.17%14,766,860
Nov 17, 2025120.02120.53119.01120.15120.15-0.05%11,738,770
Nov 14, 2025120.68121.99120.19120.21120.21-0.82%13,924,360
Nov 13, 2025120.00121.27119.63121.20121.200.68%16,002,290
Nov 12, 2025120.79122.50120.35120.38120.38-0.33%22,254,430
Nov 11, 2025120.25120.97119.20120.78120.78-0.02%22,926,790
Nov 10, 2025116.75121.58116.54120.80120.803.47%42,906,450
Nov 7, 2025116.17116.99115.95116.75116.750.50%14,543,550
Nov 6, 2025116.51117.30116.06116.17116.17-0.01%15,467,300
Nov 5, 2025116.35117.00116.00116.18116.18-0.84%16,463,030
Nov 4, 2025118.78118.99117.01117.16117.16-1.53%17,273,360
Nov 3, 2025118.50119.60117.50118.98118.98-0.01%22,327,030
Oct 31, 2025115.40119.64115.40118.99118.990.44%42,107,700
Oct 30, 2025118.01119.55118.00118.47118.47-0.30%20,432,980
Oct 29, 2025119.86119.95118.21118.83118.83-1.06%24,508,270
Oct 28, 2025120.29120.69120.01120.10120.10-0.16%14,019,450
Oct 27, 2025120.05120.55119.88120.29120.29-14,394,330
Oct 24, 2025120.97121.28120.10120.29120.29-0.86%17,432,200
Oct 23, 2025120.00121.45119.96121.33121.331.02%15,571,800
Oct 22, 2025120.00120.77119.90120.10120.10-0.35%12,782,660
Oct 21, 2025120.78121.50120.35120.52120.520.05%14,729,350
Oct 20, 2025121.35121.55120.10120.46120.46-0.50%13,164,490
Oct 17, 2025122.00122.96121.06121.07121.07-1.36%18,040,790
Oct 16, 2025121.75122.75121.50122.74122.740.55%19,847,810
Oct 15, 2025121.34122.65121.06122.07122.07-19,459,550
Oct 14, 2025120.57122.57120.02122.07122.071.85%29,165,580
Oct 13, 2025119.65120.40119.24119.85119.85-0.73%19,583,470
Oct 10, 2025121.14122.12120.65120.73120.73-0.35%17,535,990
Oct 9, 2025121.44121.44119.89121.16121.16-0.26%20,375,650
Sep 30, 2025121.44121.83120.87121.48121.48-0.36%15,457,050
Sep 29, 2025120.26122.57119.79121.92121.921.46%25,635,750
Sep 26, 2025121.52121.67120.02120.17120.17-1.11%26,192,540
Sep 25, 2025122.40122.66121.51121.52121.52-0.69%19,455,490
Sep 24, 2025122.19122.85121.80122.37122.370.15%13,056,420
Sep 23, 2025122.01123.26121.56122.19122.19-0.25%17,207,900
Sep 22, 2025123.60123.70122.18122.50122.50-1.27%19,643,320
Sep 19, 2025123.93124.60122.80124.08124.080.11%19,668,800
Sep 18, 2025125.95125.96123.53123.94123.94-1.60%27,547,750
Sep 17, 2025125.81126.33124.82125.96125.960.13%18,133,640
Sep 16, 2025126.65126.85125.40125.80125.80-0.67%19,108,650
Sep 15, 2025126.60127.10126.05126.65126.65-0.42%16,656,940
Sep 12, 2025128.50129.67127.12127.19127.19-1.03%26,270,390
Sep 11, 2025127.42128.54126.80128.52128.520.36%22,997,320
Sep 10, 2025128.80129.48127.66128.06128.06-0.57%19,964,490
Sep 9, 2025129.08129.38127.58128.80128.80-0.22%18,440,600
Sep 8, 2025126.70129.15126.26129.09129.091.80%30,536,350
Sep 5, 2025125.40127.02124.80126.81126.811.04%20,173,350
Sep 4, 2025126.30126.50124.73125.51125.51-0.88%26,187,310
Sep 3, 2025129.00131.50126.39126.62126.62-1.51%30,286,310
Sep 2, 2025128.41131.12128.11128.56128.56-0.24%34,916,160
Sep 1, 2025130.00130.10127.52128.87128.87-0.51%31,694,190
Aug 29, 2025126.18129.80126.12129.53129.533.24%43,525,090
Aug 28, 2025126.61127.20124.00125.47125.47-0.91%34,583,480
Aug 27, 2025129.50129.50126.60126.62126.62-2.40%34,684,700
Aug 26, 2025129.93131.85128.65129.74129.74-0.15%34,979,440
Aug 25, 2025126.18130.09126.18129.93129.933.29%47,980,000
Aug 22, 2025125.45125.82124.95125.79125.790.27%20,484,990
Aug 21, 2025125.80126.13124.86125.45125.45-0.26%23,189,470
Aug 20, 2025124.42126.50123.35125.78125.781.10%40,431,040
Aug 19, 2025123.77125.75123.77124.41124.410.53%32,724,160
Aug 18, 2025123.10124.66122.81123.75123.750.53%25,530,140
Aug 15, 2025122.54123.30121.90123.10123.100.21%19,394,310
Aug 14, 2025123.18124.85122.77122.84122.84-0.28%19,906,330
Aug 13, 2025123.01123.47122.52123.19123.19-15,582,280
Aug 12, 2025123.90125.33123.01123.19123.19-0.61%21,137,370
Aug 11, 2025122.15124.35122.11123.94123.941.41%18,266,030
Aug 8, 2025122.55122.88121.96122.22122.22-0.27%8,242,559
Aug 7, 2025122.13123.14121.95122.55122.550.32%11,570,280
Aug 6, 2025121.97122.50121.49122.16122.160.17%11,968,350
Aug 5, 2025120.95122.22120.95121.95121.950.85%13,944,550
Aug 4, 2025120.63121.23120.45120.92120.92-0.07%8,593,314
Aug 1, 2025121.14121.62120.39121.00121.00-0.12%12,322,590
Jul 31, 2025124.02124.10120.85121.15121.15-2.71%30,468,730
Jul 30, 2025123.56125.15123.28124.52124.520.81%22,412,420
Jul 29, 2025123.50123.99122.20123.52123.52-0.44%18,515,090
Jul 28, 2025123.52124.17122.00124.06124.060.42%17,851,100
Jul 25, 2025125.55125.60123.47123.54123.54-1.60%18,400,670
Jul 24, 2025125.15125.76124.50125.55125.550.28%15,601,220
Jul 23, 2025125.70126.88125.13125.20125.20-0.26%22,906,710
Jul 22, 2025122.56125.89122.56125.53125.532.42%30,377,160
Jul 21, 2025123.78123.79122.25122.56122.56-0.99%18,778,430
Jul 18, 2025122.88124.65121.86123.78123.78-1.62%21,020,850
Jul 17, 2025125.28126.11124.87125.82122.650.43%17,299,880
Jul 16, 2025124.60125.88124.60125.28122.120.22%17,869,940
Jul 15, 2025124.82125.52124.32125.00121.85-0.33%19,332,830
Jul 14, 2025124.36125.54123.40125.41122.250.89%21,913,990
Jul 11, 2025122.57124.98122.22124.30121.171.40%28,718,900