Wuliangye Yibin Co.,Ltd. (SHE:000858)
China · Delayed Price · Currency is CNY 121.00
-0.15 (-0.12%)
Aug 1, 2025, 3:04 PM CST
Wuliangye Yibin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 125.55 | 125.55 | 121.03 | 121.31 | - | 0.13% | 1,908,100 |
| Jul 31, 2025 | 124.02 | 124.10 | 120.85 | 121.15 | 121.15 | -2.71% | 30,728,751 |
| Jul 30, 2025 | 123.56 | 125.15 | 123.28 | 124.52 | 124.52 | 0.81% | 22,594,127 |
| Jul 29, 2025 | 123.50 | 123.99 | 122.20 | 123.52 | 123.52 | -0.44% | 18,776,592 |
| Jul 28, 2025 | 123.52 | 124.17 | 122.00 | 124.06 | 124.06 | 0.42% | 18,010,188 |
| Jul 25, 2025 | 125.55 | 125.60 | 123.47 | 123.54 | 123.54 | -1.60% | 18,606,774 |
| Jul 24, 2025 | 125.15 | 125.76 | 124.50 | 125.55 | 125.55 | 0.28% | 15,841,822 |
| Jul 23, 2025 | 125.70 | 126.88 | 125.13 | 125.20 | 125.20 | -0.26% | 23,093,368 |
| Jul 22, 2025 | 122.56 | 125.89 | 122.56 | 125.53 | 125.53 | 2.42% | 30,854,766 |
| Jul 21, 2025 | 123.78 | 123.79 | 122.25 | 122.56 | 122.56 | -0.99% | 19,063,633 |
| Jul 18, 2025 | 122.88 | 124.65 | 121.86 | 123.78 | 123.78 | -1.62% | 21,020,856 |
| Jul 17, 2025 | 125.28 | 126.11 | 124.87 | 125.82 | 122.65 | 0.43% | 17,299,880 |
| Jul 16, 2025 | 124.60 | 125.88 | 124.60 | 125.28 | 122.12 | 0.22% | 17,869,945 |
| Jul 15, 2025 | 124.82 | 125.52 | 124.32 | 125.00 | 121.85 | -0.33% | 19,332,839 |
| Jul 14, 2025 | 124.36 | 125.54 | 123.40 | 125.41 | 122.25 | 0.89% | 21,913,998 |
| Jul 11, 2025 | 122.57 | 124.98 | 122.22 | 124.30 | 121.17 | 1.40% | 28,718,907 |
| Jul 10, 2025 | 121.03 | 122.88 | 120.90 | 122.58 | 119.49 | 0.81% | 16,271,646 |
| Jul 9, 2025 | 120.83 | 122.85 | 120.49 | 121.60 | 118.54 | 0.68% | 20,349,574 |
| Jul 8, 2025 | 119.85 | 120.87 | 119.83 | 120.78 | 117.74 | 0.73% | 11,663,123 |
| Jul 7, 2025 | 120.21 | 120.52 | 119.81 | 119.91 | 116.89 | -0.40% | 8,581,080 |
| Jul 4, 2025 | 119.29 | 120.75 | 119.19 | 120.39 | 117.36 | 0.64% | 17,067,930 |
| Jul 3, 2025 | 119.18 | 119.83 | 118.90 | 119.62 | 116.61 | 0.37% | 12,243,011 |
| Jul 2, 2025 | 118.63 | 119.90 | 118.51 | 119.18 | 116.18 | 0.46% | 15,447,681 |
| Jul 1, 2025 | 118.99 | 118.99 | 118.28 | 118.63 | 115.64 | -0.23% | 12,218,321 |
| Jun 30, 2025 | 119.18 | 119.58 | 118.28 | 118.90 | 115.91 | -0.23% | 22,368,008 |
| Jun 27, 2025 | 119.71 | 119.93 | 119.04 | 119.18 | 116.18 | -0.46% | 16,021,567 |
| Jun 26, 2025 | 120.11 | 120.64 | 119.63 | 119.73 | 116.71 | -0.37% | 16,637,264 |
| Jun 25, 2025 | 120.00 | 120.22 | 118.88 | 120.18 | 117.15 | 0.36% | 17,864,721 |
| Jun 24, 2025 | 118.57 | 119.99 | 118.40 | 119.75 | 116.73 | 1.24% | 17,895,787 |
| Jun 23, 2025 | 118.90 | 119.09 | 117.79 | 118.28 | 115.30 | -1.07% | 17,338,663 |
| Jun 20, 2025 | 117.50 | 120.00 | 117.38 | 119.56 | 116.55 | 1.94% | 29,681,382 |
| Jun 19, 2025 | 117.55 | 118.45 | 117.10 | 117.28 | 114.33 | -0.89% | 16,357,242 |
| Jun 18, 2025 | 118.69 | 119.44 | 117.87 | 118.33 | 115.35 | 0.53% | 20,049,069 |
| Jun 17, 2025 | 118.21 | 118.84 | 117.43 | 117.71 | 114.75 | -0.47% | 19,650,205 |
| Jun 16, 2025 | 117.83 | 118.44 | 117.00 | 118.27 | 115.29 | -0.71% | 27,148,875 |
| Jun 13, 2025 | 121.89 | 121.90 | 119.02 | 119.12 | 116.12 | -2.76% | 36,696,171 |
| Jun 12, 2025 | 124.50 | 124.55 | 122.38 | 122.50 | 119.41 | -1.76% | 38,065,992 |
| Jun 11, 2025 | 124.40 | 125.20 | 124.20 | 124.70 | 121.56 | 0.25% | 14,547,273 |
| Jun 10, 2025 | 124.80 | 125.10 | 124.28 | 124.39 | 121.26 | -0.46% | 17,105,298 |
| Jun 9, 2025 | 125.09 | 125.20 | 124.61 | 124.96 | 121.81 | -0.10% | 19,842,902 |
| Jun 6, 2025 | 124.97 | 125.85 | 124.70 | 125.09 | 121.94 | 0.05% | 11,888,498 |
| Jun 5, 2025 | 124.55 | 125.50 | 124.19 | 125.03 | 121.88 | 0.39% | 20,231,200 |
| Jun 4, 2025 | 124.68 | 125.22 | 124.10 | 124.55 | 121.41 | -0.10% | 19,350,308 |
| Jun 3, 2025 | 125.18 | 125.55 | 124.57 | 124.68 | 121.54 | -1.39% | 23,748,287 |
| May 30, 2025 | 127.00 | 127.55 | 126.00 | 126.44 | 123.26 | -0.69% | 14,682,788 |
| May 29, 2025 | 126.60 | 127.50 | 125.90 | 127.32 | 124.11 | 0.32% | 16,034,701 |
| May 28, 2025 | 126.30 | 127.13 | 125.50 | 126.92 | 123.72 | 0.60% | 18,138,470 |
| May 27, 2025 | 126.28 | 126.95 | 125.89 | 126.16 | 122.98 | -0.20% | 15,126,840 |
| May 26, 2025 | 127.97 | 128.15 | 125.89 | 126.41 | 123.23 | -1.36% | 27,361,547 |
| May 23, 2025 | 129.05 | 129.66 | 128.15 | 128.15 | 124.92 | -0.73% | 15,037,984 |