Wuliangye Yibin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	104.70	104.70	103.88	104.38	-	0.48%	2,169,459
Feb 26, 2026	105.00	105.33	103.60	103.88	103.88	-1.23%	19,232,470
Feb 25, 2026	105.00	106.11	104.87	105.17	105.17	0.01%	16,152,900
Feb 24, 2026	108.18	109.19	105.00	105.16	105.16	-0.85%	21,014,360
Feb 13, 2026	104.70	106.88	104.17	106.06	106.06	1.38%	24,123,980
Feb 12, 2026	105.90	106.11	104.40	104.62	104.62	-1.34%	18,172,980
Feb 11, 2026	106.31	106.65	105.85	106.04	106.04	-0.43%	11,499,590
Feb 10, 2026	107.18	107.18	105.79	106.50	106.50	-0.80%	18,504,040
Feb 9, 2026	106.80	107.69	106.47	107.36	107.36	0.34%	20,889,162
Feb 6, 2026	108.90	109.73	106.81	107.00	107.00	-1.74%	27,652,190
Feb 5, 2026	107.90	110.55	107.66	108.89	108.89	0.34%	37,284,641
Feb 4, 2026	106.50	109.41	106.28	108.52	108.52	1.16%	37,891,682
Feb 3, 2026	107.08	108.78	106.60	107.28	107.28	-0.01%	33,164,323
Feb 2, 2026	105.08	110.76	105.08	107.29	107.29	2.18%	53,197,704
Jan 30, 2026	110.77	110.78	105.00	105.00	105.00	-5.21%	66,817,110
Jan 29, 2026	100.70	110.77	100.50	110.77	110.77	10.00%	98,660,390
Jan 28, 2026	101.03	101.85	100.63	100.70	100.70	-0.32%	26,676,739
Jan 27, 2026	102.12	102.33	101.02	101.02	101.02	-1.29%	22,528,720
Jan 26, 2026	102.96	103.50	101.06	102.34	102.34	-0.63%	31,296,110
Jan 23, 2026	102.80	103.71	102.70	102.99	102.99	0.22%	21,455,918
Jan 22, 2026	103.07	103.72	102.61	102.76	102.76	-0.28%	18,691,470
Jan 21, 2026	104.62	104.70	103.00	103.05	103.05	-1.77%	26,228,280
Jan 20, 2026	104.50	105.47	104.30	104.91	104.91	0.34%	17,281,660
Jan 19, 2026	104.99	105.38	104.34	104.55	104.55	-0.58%	18,229,880
Jan 16, 2026	106.25	106.41	105.05	105.16	105.16	-0.88%	19,870,990
Jan 15, 2026	106.70	107.22	106.02	106.09	106.09	-0.89%	16,292,880
Jan 14, 2026	107.88	108.84	106.68	107.04	107.04	-0.89%	22,560,860
Jan 13, 2026	108.99	109.22	107.82	108.00	108.00	-0.51%	19,737,379
Jan 12, 2026	107.15	108.85	107.13	108.55	108.55	1.32%	23,335,600
Jan 9, 2026	107.05	108.55	106.88	107.14	107.14	0.22%	16,074,960
Jan 8, 2026	107.38	107.38	106.66	106.90	106.90	-0.58%	12,912,130
Jan 7, 2026	108.18	108.34	107.40	107.52	107.52	-0.60%	12,309,180
Jan 6, 2026	107.92	108.43	106.92	108.17	108.17	0.25%	18,623,230
Jan 5, 2026	105.90	108.19	105.70	107.90	107.90	1.85%	22,266,864
Dec 31, 2025	107.19	107.25	105.61	105.94	105.94	-1.32%	20,867,680
Dec 30, 2025	107.90	107.99	107.02	107.36	107.36	-0.65%	15,847,020
Dec 29, 2025	109.44	109.60	108.00	108.06	108.06	-1.57%	19,545,250
Dec 26, 2025	110.10	110.49	109.44	109.78	109.78	-0.74%	11,475,880
Dec 25, 2025	109.28	110.70	109.20	110.60	110.60	1.21%	12,570,800
Dec 24, 2025	109.50	109.59	108.78	109.28	109.28	-0.40%	11,790,460
Dec 23, 2025	110.13	110.43	109.33	109.72	109.72	-0.55%	11,354,020
Dec 22, 2025	110.51	110.80	110.12	110.33	110.33	-0.18%	10,846,497
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