Wuliangye Yibin Co.,Ltd. (SHE:000858)
China · Delayed Price · Currency is CNY 117.85
-0.09 (-0.08%)
At close: Nov 28, 2025
Wuliangye Yibin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 117.90 | 117.94 | 117.35 | 117.85 | 117.85 | -0.08% | 8,029,619 |
| Nov 27, 2025 | 118.30 | 118.49 | 117.70 | 117.94 | 117.94 | -0.27% | 9,215,651 |
| Nov 26, 2025 | 118.52 | 119.29 | 118.00 | 118.26 | 118.26 | -0.21% | 9,169,759 |
| Nov 25, 2025 | 118.52 | 118.91 | 117.83 | 118.51 | 118.51 | -0.01% | 14,660,888 |
| Nov 24, 2025 | 119.75 | 120.46 | 118.50 | 118.52 | 118.52 | -0.97% | 17,301,096 |
| Nov 21, 2025 | 120.11 | 121.41 | 119.41 | 119.68 | 119.68 | -0.47% | 20,507,160 |
| Nov 20, 2025 | 119.88 | 121.64 | 119.60 | 120.25 | 120.25 | 0.30% | 15,825,840 |
| Nov 19, 2025 | 120.32 | 120.49 | 119.70 | 119.89 | 119.89 | -0.39% | 9,514,962 |
| Nov 18, 2025 | 120.00 | 121.75 | 119.76 | 120.36 | 120.36 | 0.17% | 14,766,860 |
| Nov 17, 2025 | 120.02 | 120.53 | 119.01 | 120.15 | 120.15 | -0.05% | 11,738,770 |
| Nov 14, 2025 | 120.68 | 121.99 | 120.19 | 120.21 | 120.21 | -0.82% | 13,924,360 |
| Nov 13, 2025 | 120.00 | 121.27 | 119.63 | 121.20 | 121.20 | 0.68% | 16,002,290 |
| Nov 12, 2025 | 120.79 | 122.50 | 120.35 | 120.38 | 120.38 | -0.33% | 22,254,430 |
| Nov 11, 2025 | 120.25 | 120.97 | 119.20 | 120.78 | 120.78 | -0.02% | 22,926,790 |
| Nov 10, 2025 | 116.75 | 121.58 | 116.54 | 120.80 | 120.80 | 3.47% | 42,906,450 |
| Nov 7, 2025 | 116.17 | 116.99 | 115.95 | 116.75 | 116.75 | 0.50% | 14,543,550 |
| Nov 6, 2025 | 116.51 | 117.30 | 116.06 | 116.17 | 116.17 | -0.01% | 15,467,300 |
| Nov 5, 2025 | 116.35 | 117.00 | 116.00 | 116.18 | 116.18 | -0.84% | 16,463,030 |
| Nov 4, 2025 | 118.78 | 118.99 | 117.01 | 117.16 | 117.16 | -1.53% | 17,273,360 |
| Nov 3, 2025 | 118.50 | 119.60 | 117.50 | 118.98 | 118.98 | -0.01% | 22,327,030 |
| Oct 31, 2025 | 115.40 | 119.64 | 115.40 | 118.99 | 118.99 | 0.44% | 42,107,700 |
| Oct 30, 2025 | 118.01 | 119.55 | 118.00 | 118.47 | 118.47 | -0.30% | 20,432,980 |
| Oct 29, 2025 | 119.86 | 119.95 | 118.21 | 118.83 | 118.83 | -1.06% | 24,508,270 |
| Oct 28, 2025 | 120.29 | 120.69 | 120.01 | 120.10 | 120.10 | -0.16% | 14,019,450 |
| Oct 27, 2025 | 120.05 | 120.55 | 119.88 | 120.29 | 120.29 | - | 14,394,330 |
| Oct 24, 2025 | 120.97 | 121.28 | 120.10 | 120.29 | 120.29 | -0.86% | 17,432,200 |
| Oct 23, 2025 | 120.00 | 121.45 | 119.96 | 121.33 | 121.33 | 1.02% | 15,571,800 |
| Oct 22, 2025 | 120.00 | 120.77 | 119.90 | 120.10 | 120.10 | -0.35% | 12,782,660 |
| Oct 21, 2025 | 120.78 | 121.50 | 120.35 | 120.52 | 120.52 | 0.05% | 14,729,350 |
| Oct 20, 2025 | 121.35 | 121.55 | 120.10 | 120.46 | 120.46 | -0.50% | 13,164,490 |
| Oct 17, 2025 | 122.00 | 122.96 | 121.06 | 121.07 | 121.07 | -1.36% | 18,040,790 |
| Oct 16, 2025 | 121.75 | 122.75 | 121.50 | 122.74 | 122.74 | 0.55% | 19,847,810 |
| Oct 15, 2025 | 121.34 | 122.65 | 121.06 | 122.07 | 122.07 | - | 19,459,550 |
| Oct 14, 2025 | 120.57 | 122.57 | 120.02 | 122.07 | 122.07 | 1.85% | 29,165,580 |
| Oct 13, 2025 | 119.65 | 120.40 | 119.24 | 119.85 | 119.85 | -0.73% | 19,583,470 |
| Oct 10, 2025 | 121.14 | 122.12 | 120.65 | 120.73 | 120.73 | -0.35% | 17,535,990 |
| Oct 9, 2025 | 121.44 | 121.44 | 119.89 | 121.16 | 121.16 | -0.26% | 20,375,650 |
| Sep 30, 2025 | 121.44 | 121.83 | 120.87 | 121.48 | 121.48 | -0.36% | 15,457,050 |
| Sep 29, 2025 | 120.26 | 122.57 | 119.79 | 121.92 | 121.92 | 1.46% | 25,635,750 |
| Sep 26, 2025 | 121.52 | 121.67 | 120.02 | 120.17 | 120.17 | -1.11% | 26,192,540 |
| Sep 25, 2025 | 122.40 | 122.66 | 121.51 | 121.52 | 121.52 | -0.69% | 19,455,490 |
| Sep 24, 2025 | 122.19 | 122.85 | 121.80 | 122.37 | 122.37 | 0.15% | 13,056,420 |
| Sep 23, 2025 | 122.01 | 123.26 | 121.56 | 122.19 | 122.19 | -0.25% | 17,207,900 |
| Sep 22, 2025 | 123.60 | 123.70 | 122.18 | 122.50 | 122.50 | -1.27% | 19,643,320 |
| Sep 19, 2025 | 123.93 | 124.60 | 122.80 | 124.08 | 124.08 | 0.11% | 19,668,800 |
| Sep 18, 2025 | 125.95 | 125.96 | 123.53 | 123.94 | 123.94 | -1.60% | 27,547,750 |
| Sep 17, 2025 | 125.81 | 126.33 | 124.82 | 125.96 | 125.96 | 0.13% | 18,133,640 |
| Sep 16, 2025 | 126.65 | 126.85 | 125.40 | 125.80 | 125.80 | -0.67% | 19,108,650 |
| Sep 15, 2025 | 126.60 | 127.10 | 126.05 | 126.65 | 126.65 | -0.42% | 16,656,940 |
| Sep 12, 2025 | 128.50 | 129.67 | 127.12 | 127.19 | 127.19 | -1.03% | 26,270,390 |