Wuliangye Yibin Co.,Ltd. (SHE:000858)
China · Delayed Price · Currency is CNY 110.66
+0.13 (0.12%)
Dec 22, 2025, 10:32 AM CST
Wuliangye Yibin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 110.65 | 110.88 | 110.04 | 110.53 | 110.53 | 0.09% | 13,818,710 |
| Dec 18, 2025 | 110.82 | 111.16 | 110.33 | 110.43 | 110.43 | -2.62% | 12,462,850 |
| Dec 17, 2025 | 113.00 | 113.75 | 112.10 | 113.40 | 110.82 | 0.35% | 15,314,000 |
| Dec 16, 2025 | 112.00 | 113.09 | 111.66 | 113.00 | 110.43 | 0.49% | 14,506,760 |
| Dec 15, 2025 | 112.30 | 113.26 | 112.05 | 112.45 | 109.89 | 0.76% | 21,568,620 |
| Dec 12, 2025 | 112.30 | 113.70 | 111.60 | 111.60 | 109.06 | -0.27% | 25,702,210 |
| Dec 11, 2025 | 112.00 | 112.73 | 111.78 | 111.90 | 109.36 | 0.25% | 15,788,420 |
| Dec 10, 2025 | 110.50 | 111.75 | 109.51 | 111.62 | 109.08 | 0.67% | 17,869,580 |
| Dec 9, 2025 | 113.00 | 113.08 | 110.50 | 110.88 | 108.36 | -2.11% | 30,431,030 |
| Dec 8, 2025 | 114.85 | 115.13 | 113.10 | 113.27 | 110.69 | -1.47% | 27,697,870 |
| Dec 5, 2025 | 114.47 | 115.37 | 114.21 | 114.96 | 112.35 | 0.45% | 11,768,180 |
| Dec 4, 2025 | 115.61 | 115.75 | 114.12 | 114.45 | 111.85 | -0.99% | 16,929,150 |
| Dec 3, 2025 | 116.72 | 117.05 | 115.50 | 115.60 | 112.97 | -0.83% | 16,587,100 |
| Dec 2, 2025 | 117.60 | 117.77 | 116.50 | 116.57 | 113.92 | -0.92% | 12,492,840 |
| Dec 1, 2025 | 117.80 | 118.62 | 117.10 | 117.65 | 114.98 | -0.17% | 12,091,200 |
| Nov 28, 2025 | 117.90 | 117.94 | 117.35 | 117.85 | 115.17 | -0.08% | 8,029,619 |
| Nov 27, 2025 | 118.30 | 118.49 | 117.70 | 117.94 | 115.26 | -0.27% | 9,215,651 |
| Nov 26, 2025 | 118.52 | 119.29 | 118.00 | 118.26 | 115.57 | -0.21% | 9,169,759 |
| Nov 25, 2025 | 118.52 | 118.91 | 117.83 | 118.51 | 115.82 | -0.01% | 14,660,880 |
| Nov 24, 2025 | 119.75 | 120.46 | 118.50 | 118.52 | 115.83 | -0.97% | 17,301,090 |
| Nov 21, 2025 | 120.11 | 121.41 | 119.41 | 119.68 | 116.96 | -0.47% | 20,507,160 |
| Nov 20, 2025 | 119.88 | 121.64 | 119.60 | 120.25 | 117.52 | 0.30% | 15,825,840 |
| Nov 19, 2025 | 120.32 | 120.49 | 119.70 | 119.89 | 117.16 | -0.39% | 9,514,962 |
| Nov 18, 2025 | 120.00 | 121.75 | 119.76 | 120.36 | 117.62 | 0.17% | 14,766,860 |
| Nov 17, 2025 | 120.02 | 120.53 | 119.01 | 120.15 | 117.42 | -0.05% | 11,738,770 |
| Nov 14, 2025 | 120.68 | 121.99 | 120.19 | 120.21 | 117.48 | -0.82% | 13,924,360 |
| Nov 13, 2025 | 120.00 | 121.27 | 119.63 | 121.20 | 118.44 | 0.68% | 16,002,290 |
| Nov 12, 2025 | 120.79 | 122.50 | 120.35 | 120.38 | 117.64 | -0.33% | 22,254,430 |
| Nov 11, 2025 | 120.25 | 120.97 | 119.20 | 120.78 | 118.03 | -0.02% | 22,926,790 |
| Nov 10, 2025 | 116.75 | 121.58 | 116.54 | 120.80 | 118.05 | 3.47% | 42,906,450 |
| Nov 7, 2025 | 116.17 | 116.99 | 115.95 | 116.75 | 114.10 | 0.50% | 14,543,550 |
| Nov 6, 2025 | 116.51 | 117.30 | 116.06 | 116.17 | 113.53 | -0.01% | 15,467,300 |
| Nov 5, 2025 | 116.35 | 117.00 | 116.00 | 116.18 | 113.54 | -0.84% | 16,463,030 |
| Nov 4, 2025 | 118.78 | 118.99 | 117.01 | 117.16 | 114.50 | -1.53% | 17,273,360 |
| Nov 3, 2025 | 118.50 | 119.60 | 117.50 | 118.98 | 116.28 | -0.01% | 22,327,030 |
| Oct 31, 2025 | 115.40 | 119.64 | 115.40 | 118.99 | 116.28 | 0.44% | 42,107,700 |
| Oct 30, 2025 | 118.01 | 119.55 | 118.00 | 118.47 | 115.78 | -0.30% | 20,432,980 |
| Oct 29, 2025 | 119.86 | 119.95 | 118.21 | 118.83 | 116.13 | -1.06% | 24,508,270 |
| Oct 28, 2025 | 120.29 | 120.69 | 120.01 | 120.10 | 117.37 | -0.16% | 14,019,450 |
| Oct 27, 2025 | 120.05 | 120.55 | 119.88 | 120.29 | 117.56 | - | 14,394,330 |
| Oct 24, 2025 | 120.97 | 121.28 | 120.10 | 120.29 | 117.56 | -0.86% | 17,432,200 |
| Oct 23, 2025 | 120.00 | 121.45 | 119.96 | 121.33 | 118.57 | 1.02% | 15,571,800 |
| Oct 22, 2025 | 120.00 | 120.77 | 119.90 | 120.10 | 117.37 | -0.35% | 12,782,660 |
| Oct 21, 2025 | 120.78 | 121.50 | 120.35 | 120.52 | 117.78 | 0.05% | 14,729,350 |
| Oct 20, 2025 | 121.35 | 121.55 | 120.10 | 120.46 | 117.72 | -0.50% | 13,164,490 |
| Oct 17, 2025 | 122.00 | 122.96 | 121.06 | 121.07 | 118.32 | -1.36% | 18,040,790 |
| Oct 16, 2025 | 121.75 | 122.75 | 121.50 | 122.74 | 119.95 | 0.55% | 19,847,810 |
| Oct 15, 2025 | 121.34 | 122.65 | 121.06 | 122.07 | 119.29 | - | 19,459,550 |
| Oct 14, 2025 | 120.57 | 122.57 | 120.02 | 122.07 | 119.29 | 1.85% | 29,165,580 |
| Oct 13, 2025 | 119.65 | 120.40 | 119.24 | 119.85 | 117.13 | -0.73% | 19,583,470 |