Skip to main content
Wuliangye Yibin Co.,Ltd. (SHE:000858)
China flag China · Delayed Price · Currency is CNY
98.34
-1.86 (-1.86%)
Apr 29, 2026, 3:04 PM CST

Wuliangye Yibin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026100.65100.6597.0697.66--2.53%12,914,783
Apr 28, 2026100.08100.2999.90100.20100.20-12,341,460
Apr 27, 2026100.50100.53100.05100.20100.20-1.06%19,104,780
Apr 24, 2026100.65101.92100.30101.27101.270.09%13,453,330
Apr 23, 2026100.64102.30100.56101.18101.180.54%17,402,310
Apr 22, 2026101.00101.08100.46100.64100.64-0.53%14,438,261
Apr 21, 2026101.30101.82101.00101.18101.18-0.17%10,828,090
Apr 20, 2026101.82101.95101.05101.35101.35-0.50%11,696,080
Apr 17, 2026101.50102.25101.20101.86101.86-1.53%16,743,170
Apr 16, 2026103.50104.00103.22103.44103.44-0.11%9,016,632
Apr 15, 2026102.90103.99102.68103.55103.550.44%11,571,250
Apr 14, 2026102.42103.40101.88103.10103.100.66%12,069,630
Apr 13, 2026101.64102.45101.08102.42102.420.34%12,263,430
Apr 10, 2026102.61102.95102.00102.07102.07-0.52%12,242,400
Apr 9, 2026103.38103.69102.50102.60102.60-1.53%9,846,158
Apr 8, 2026103.90104.20103.51104.19104.191.05%9,774,007
Apr 7, 2026103.40103.90102.35103.11103.11-0.37%8,154,794
Apr 3, 2026104.97104.97103.29103.49103.49-1.44%8,308,861
Apr 2, 2026104.00105.26103.88105.00105.000.58%15,178,330
Apr 1, 2026103.97105.18103.39104.39104.391.08%12,266,665
Mar 31, 2026105.00105.80103.27103.27103.27-0.18%17,834,770
Mar 30, 2026101.99103.90101.80103.46103.460.79%12,490,697
Mar 27, 2026100.50102.88100.41102.65102.651.35%10,295,750
Mar 26, 2026102.20102.89101.28101.28101.28-1.14%9,592,448
Mar 25, 2026101.35102.58100.88102.45102.451.10%10,858,960
Mar 24, 2026100.88101.46100.04101.34101.341.11%11,750,754
Mar 23, 2026101.40101.78100.04100.23100.23-2.12%20,518,970
Mar 20, 2026102.53103.18101.90102.40102.40-0.13%10,286,500
Mar 19, 2026103.01103.41102.51102.53102.53-1.15%11,437,340
Mar 18, 2026104.79104.99103.40103.72103.72-1.02%11,720,900
Mar 17, 2026104.54105.82104.00104.79104.790.24%17,770,240
Mar 16, 2026102.80105.31102.70104.54104.541.54%20,304,870
Mar 13, 2026102.06103.66101.85102.95102.950.66%15,318,710
Mar 12, 2026102.00102.73101.60102.27102.270.09%11,661,410
Mar 11, 2026102.05102.35101.59102.18102.180.13%10,780,120
Mar 10, 2026101.88102.39101.76102.05102.050.52%11,169,430
Mar 9, 2026101.32102.60101.27101.52101.52-0.86%17,778,084
Mar 6, 2026101.34102.49101.05102.40102.400.94%11,291,640
Mar 5, 2026101.62101.97101.15101.45101.450.43%10,052,070
Mar 4, 2026102.00102.01100.75101.02101.02-1.49%18,301,820
Mar 3, 2026103.01104.38101.90102.55102.55-0.65%23,059,450
Mar 2, 2026103.00104.60102.34103.22103.22-0.80%20,406,360
Feb 27, 2026103.88104.55103.88104.05104.050.16%11,918,810
Feb 26, 2026105.00105.33103.60103.88103.88-1.23%19,232,470
Feb 25, 2026105.00106.11104.87105.17105.170.01%16,152,900
Feb 24, 2026108.18109.19105.00105.16105.16-0.85%21,014,360
Feb 13, 2026104.70106.88104.17106.06106.061.38%24,123,980
Feb 12, 2026105.90106.11104.40104.62104.62-1.34%18,172,980
Feb 11, 2026106.31106.65105.85106.04106.04-0.43%11,499,590
Feb 10, 2026107.18107.18105.79106.50106.50-0.80%18,504,040
Feb 9, 2026106.80107.69106.47107.36107.360.34%20,889,162
Feb 6, 2026108.90109.73106.81107.00107.00-1.74%27,652,190
Feb 5, 2026107.90110.55107.66108.89108.890.34%37,284,641
Feb 4, 2026106.50109.41106.28108.52108.521.16%37,891,682
Feb 3, 2026107.08108.78106.60107.28107.28-0.01%33,164,323
Feb 2, 2026105.08110.76105.08107.29107.292.18%53,197,704
Jan 30, 2026110.77110.78105.00105.00105.00-5.21%66,817,110
Jan 29, 2026100.70110.77100.50110.77110.7710.00%98,660,390
Jan 28, 2026101.03101.85100.63100.70100.70-0.32%26,676,739
Jan 27, 2026102.12102.33101.02101.02101.02-1.29%22,528,720
Jan 26, 2026102.96103.50101.06102.34102.34-0.63%31,296,110
Jan 23, 2026102.80103.71102.70102.99102.990.22%21,455,918
Jan 22, 2026103.07103.72102.61102.76102.76-0.28%18,691,470
Jan 21, 2026104.62104.70103.00103.05103.05-1.77%26,228,280
Jan 20, 2026104.50105.47104.30104.91104.910.34%17,281,660
Jan 19, 2026104.99105.38104.34104.55104.55-0.58%18,229,880
Jan 16, 2026106.25106.41105.05105.16105.16-0.88%19,870,990
Jan 15, 2026106.70107.22106.02106.09106.09-0.89%16,292,880
Jan 14, 2026107.88108.84106.68107.04107.04-0.89%22,560,860
Jan 13, 2026108.99109.22107.82108.00108.00-0.51%19,737,379
Jan 12, 2026107.15108.85107.13108.55108.551.32%23,335,600
Jan 9, 2026107.05108.55106.88107.14107.140.22%16,074,960
Jan 8, 2026107.38107.38106.66106.90106.90-0.58%12,912,130
Jan 7, 2026108.18108.34107.40107.52107.52-0.60%12,309,180
Jan 6, 2026107.92108.43106.92108.17108.170.25%18,623,230
Jan 5, 2026105.90108.19105.70107.90107.901.85%22,266,864
Dec 31, 2025107.19107.25105.61105.94105.94-1.32%20,867,680
Dec 30, 2025107.90107.99107.02107.36107.36-0.65%15,847,020
Dec 29, 2025109.44109.60108.00108.06108.06-1.57%19,545,250
Dec 26, 2025110.10110.49109.44109.78109.78-0.74%11,475,880
Dec 25, 2025109.28110.70109.20110.60110.601.21%12,570,800
Dec 24, 2025109.50109.59108.78109.28109.28-0.40%11,790,460
Dec 23, 2025110.13110.43109.33109.72109.72-0.55%11,354,020
Dec 22, 2025110.51110.80110.12110.33110.33-0.18%10,846,497
Dec 19, 2025110.65110.88110.04110.53110.530.09%13,818,710
Dec 18, 2025110.82111.16110.33110.43110.43-2.62%12,462,850
Dec 17, 2025113.00113.75112.10113.40110.820.35%15,314,000
Dec 16, 2025112.00113.09111.66113.00110.430.49%14,506,760
Dec 15, 2025112.30113.26112.05112.45109.890.76%21,568,620
Dec 12, 2025112.30113.70111.60111.60109.06-0.27%25,702,210
Dec 11, 2025112.00112.73111.78111.90109.360.25%15,788,420
Dec 10, 2025110.50111.75109.51111.62109.080.67%17,869,580
Dec 9, 2025113.00113.08110.50110.88108.36-2.11%30,431,030
Dec 8, 2025114.85115.13113.10113.27110.69-1.47%27,697,870
Dec 5, 2025114.47115.37114.21114.96112.350.45%11,768,180
Dec 4, 2025115.61115.75114.12114.45111.85-0.99%16,929,150
Dec 3, 2025116.72117.05115.50115.60112.97-0.83%16,587,100
Dec 2, 2025117.60117.77116.50116.57113.92-0.92%12,492,840
Dec 1, 2025117.80118.62117.10117.65114.98-0.17%12,091,200
Nov 28, 2025117.90117.94117.35117.85115.17-0.08%8,029,619