Wuliangye Yibin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	107.05	107.22	106.35	106.37	-	-0.63%	7,465,551
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
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