Wuliangye Yibin Co.,Ltd. (SHE:000858)
China · Delayed Price · Currency is CNY 116.75
+0.58 (0.50%)
Nov 7, 2025, 3:04 PM CST
Wuliangye Yibin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 115.40 | 116.99 | 115.40 | 116.69 | - | 0.45% | 8,947,444 |
| Nov 6, 2025 | 116.51 | 117.30 | 116.06 | 116.17 | 116.17 | -0.01% | 15,689,617 |
| Nov 5, 2025 | 116.35 | 117.00 | 116.00 | 116.18 | 116.18 | -0.84% | 16,682,135 |
| Nov 4, 2025 | 118.78 | 118.99 | 117.01 | 117.16 | 117.16 | -1.53% | 17,273,363 |
| Nov 3, 2025 | 118.50 | 119.60 | 117.50 | 118.98 | 118.98 | -0.01% | 22,327,034 |
| Oct 31, 2025 | 115.40 | 119.64 | 115.40 | 118.99 | 118.99 | 0.44% | 42,107,702 |
| Oct 30, 2025 | 118.01 | 119.55 | 118.00 | 118.47 | 118.47 | -0.30% | 20,694,885 |
| Oct 29, 2025 | 119.86 | 119.95 | 118.21 | 118.83 | 118.83 | -1.06% | 24,628,154 |
| Oct 28, 2025 | 120.29 | 120.69 | 120.01 | 120.10 | 120.10 | -0.16% | 14,019,459 |
| Oct 27, 2025 | 120.05 | 120.55 | 119.88 | 120.29 | 120.29 | - | 14,504,742 |
| Oct 24, 2025 | 120.97 | 121.28 | 120.10 | 120.29 | 120.29 | -0.86% | 17,596,744 |
| Oct 23, 2025 | 120.00 | 121.45 | 119.96 | 121.33 | 121.33 | 1.02% | 15,758,208 |
| Oct 22, 2025 | 120.00 | 120.77 | 119.90 | 120.10 | 120.10 | -0.35% | 12,782,668 |
| Oct 21, 2025 | 120.78 | 121.50 | 120.35 | 120.52 | 120.52 | 0.05% | 14,729,356 |
| Oct 20, 2025 | 121.35 | 121.55 | 120.10 | 120.46 | 120.46 | -0.50% | 13,164,496 |
| Oct 17, 2025 | 122.00 | 122.96 | 121.06 | 121.07 | 121.07 | -1.36% | 18,241,678 |
| 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 | - | 19,703,057 |
| Oct 14, 2025 | 120.57 | 122.57 | 120.02 | 122.07 | 122.07 | 1.85% | 29,165,582 |
| 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% | 17,672,299 |
| Oct 9, 2025 | 121.44 | 121.44 | 119.89 | 121.16 | 121.16 | -0.26% | 20,375,652 |
| Sep 30, 2025 | 121.44 | 121.83 | 120.87 | 121.48 | 121.48 | -0.36% | 15,744,157 |
| Sep 29, 2025 | 120.26 | 122.57 | 119.79 | 121.92 | 121.92 | 1.46% | 25,635,752 |
| Sep 26, 2025 | 121.52 | 121.67 | 120.02 | 120.17 | 120.17 | -1.11% | 26,527,213 |
| Sep 25, 2025 | 122.40 | 122.66 | 121.51 | 121.52 | 121.52 | -0.69% | 19,973,885 |
| Sep 24, 2025 | 122.19 | 122.85 | 121.80 | 122.37 | 122.37 | 0.15% | 13,208,129 |
| Sep 23, 2025 | 122.01 | 123.26 | 121.56 | 122.19 | 122.19 | -0.25% | 17,207,909 |
| Sep 22, 2025 | 123.60 | 123.70 | 122.18 | 122.50 | 122.50 | -1.27% | 19,643,327 |
| Sep 19, 2025 | 123.93 | 124.60 | 122.80 | 124.08 | 124.08 | 0.11% | 20,358,569 |
| Sep 18, 2025 | 125.95 | 125.96 | 123.53 | 123.94 | 123.94 | -1.60% | 27,790,152 |
| 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% | 19,108,652 |
| Sep 15, 2025 | 126.60 | 127.10 | 126.05 | 126.65 | 126.65 | -0.42% | 16,957,248 |
| Sep 12, 2025 | 128.50 | 129.67 | 127.12 | 127.19 | 127.19 | -1.03% | 26,557,690 |
| Sep 11, 2025 | 127.42 | 128.54 | 126.80 | 128.52 | 128.52 | 0.36% | 22,997,326 |
| Sep 10, 2025 | 128.80 | 129.48 | 127.66 | 128.06 | 128.06 | -0.57% | 20,185,991 |
| Sep 9, 2025 | 129.08 | 129.38 | 127.58 | 128.80 | 128.80 | -0.22% | 18,660,922 |
| Sep 8, 2025 | 126.70 | 129.15 | 126.26 | 129.09 | 129.09 | 1.80% | 30,536,352 |
| Sep 5, 2025 | 125.40 | 127.02 | 124.80 | 126.81 | 126.81 | 1.04% | 20,422,357 |
| Sep 4, 2025 | 126.30 | 126.50 | 124.73 | 125.51 | 125.51 | -0.88% | 26,451,610 |
| Sep 3, 2025 | 129.00 | 131.50 | 126.39 | 126.62 | 126.62 | -1.51% | 30,592,746 |
| Sep 2, 2025 | 128.41 | 131.12 | 128.11 | 128.56 | 128.56 | -0.24% | 35,082,969 |
| Sep 1, 2025 | 130.00 | 130.10 | 127.52 | 128.87 | 128.87 | -0.51% | 31,917,587 |
| Aug 29, 2025 | 126.18 | 129.80 | 126.12 | 129.53 | 129.53 | 3.24% | 44,106,700 |
| Aug 28, 2025 | 126.61 | 127.20 | 124.00 | 125.47 | 125.47 | -0.91% | 34,583,488 |
| Aug 27, 2025 | 129.50 | 129.50 | 126.60 | 126.62 | 126.62 | -2.40% | 35,103,831 |
| Aug 26, 2025 | 129.93 | 131.85 | 128.65 | 129.74 | 129.74 | -0.15% | 35,584,083 |
| Aug 25, 2025 | 126.18 | 130.09 | 126.18 | 129.93 | 129.93 | 3.29% | 47,980,003 |
| Aug 22, 2025 | 125.45 | 125.82 | 124.95 | 125.79 | 125.79 | 0.27% | 20,704,352 |