Wuliangye Yibin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	79.90	80.00	78.83	78.83	-	-0.35%	315,700
Jun 9, 2026	79.90	80.00	78.88	79.11	79.11	-1.06%	21,841,170
Jun 8, 2026	81.01	81.69	79.56	79.96	79.96	-1.38%	27,525,200
Jun 5, 2026	81.50	82.42	81.03	81.08	81.08	-0.02%	21,936,440
Jun 4, 2026	82.35	82.79	81.10	81.10	81.10	-1.52%	20,421,060
Jun 3, 2026	82.60	82.97	81.62	82.35	82.35	-0.44%	21,154,360
Jun 2, 2026	83.38	83.98	82.42	82.71	82.71	-0.84%	23,817,860
Jun 1, 2026	83.95	83.95	82.83	83.41	83.41	-1.74%	27,998,720
May 29, 2026	80.99	85.59	80.88	84.89	84.89	4.17%	60,110,125
May 28, 2026	82.56	82.83	81.30	81.49	81.49	-2.86%	36,237,860
May 27, 2026	83.00	86.25	81.70	83.89	83.89	0.64%	60,380,060
May 26, 2026	83.74	84.59	82.88	83.36	83.36	-0.93%	27,730,380
May 25, 2026	83.63	84.99	83.02	84.14	84.14	0.13%	29,202,460
May 22, 2026	85.58	85.60	84.03	84.03	84.03	-1.55%	26,037,090
May 21, 2026	85.51	87.20	85.23	85.35	85.35	-0.14%	32,663,030
May 20, 2026	85.21	86.06	84.54	85.47	85.47	-0.36%	30,461,660
May 19, 2026	85.80	87.25	85.41	85.78	85.78	0.25%	30,494,140
May 18, 2026	86.65	86.65	85.20	85.57	85.57	-1.50%	39,363,070
May 15, 2026	88.00	88.08	86.62	86.87	86.87	-2.38%	36,117,860
May 14, 2026	88.81	91.28	87.78	88.99	88.99	-0.18%	50,314,820
May 13, 2026	90.57	90.83	88.74	89.15	89.15	-1.56%	46,720,120
May 12, 2026	91.80	91.93	90.50	90.56	90.56	-1.36%	37,297,420
May 11, 2026	92.03	92.29	91.37	91.81	91.81	-0.35%	26,932,450
May 8, 2026	92.60	92.80	91.66	92.13	92.13	-0.51%	25,964,090
May 7, 2026	92.43	93.85	92.43	92.60	92.60	0.37%	53,627,780
May 6, 2026	90.78	94.50	90.10	92.26	92.26	-4.96%	87,159,920
Apr 30, 2026	97.74	97.95	97.00	97.08	97.08	-1.28%	24,820,890
Apr 29, 2026	97.88	98.58	97.04	98.34	98.34	-1.86%	33,863,530
Apr 28, 2026	100.08	100.29	99.90	100.20	100.20	-	12,341,460
Apr 27, 2026	100.50	100.53	100.05	100.20	100.20	-1.06%	19,104,780
Apr 24, 2026	100.65	101.92	100.30	101.27	101.27	0.09%	13,453,330
Apr 23, 2026	100.64	102.30	100.56	101.18	101.18	0.54%	17,402,310
Apr 22, 2026	101.00	101.08	100.46	100.64	100.64	-0.53%	14,438,260
Apr 21, 2026	101.30	101.82	101.00	101.18	101.18	-0.17%	10,828,090
Apr 20, 2026	101.82	101.95	101.05	101.35	101.35	-0.50%	11,696,080
Apr 17, 2026	101.50	102.25	101.20	101.86	101.86	-1.53%	16,743,170
Apr 16, 2026	103.50	104.00	103.22	103.44	103.44	-0.11%	9,016,632
Apr 15, 2026	102.90	103.99	102.68	103.55	103.55	0.44%	11,571,250
Apr 14, 2026	102.42	103.40	101.88	103.10	103.10	0.66%	12,069,630
Apr 13, 2026	101.64	102.45	101.08	102.42	102.42	0.34%	12,263,430
Apr 10, 2026	102.61	102.95	102.00	102.07	102.07	-0.52%	12,242,400
Apr 9, 2026	103.38	103.69	102.50	102.60	102.60	-1.53%	9,846,158
Apr 8, 2026	103.90	104.20	103.51	104.19	104.19	1.05%	9,774,007
Apr 7, 2026	103.40	103.90	102.35	103.11	103.11	-0.37%	8,154,794
Apr 3, 2026	104.97	104.97	103.29	103.49	103.49	-1.44%	8,308,861
Apr 2, 2026	104.00	105.26	103.88	105.00	105.00	0.58%	15,178,330
Apr 1, 2026	103.97	105.18	103.39	104.39	104.39	1.08%	12,266,660
Mar 31, 2026	105.00	105.80	103.27	103.27	103.27	-0.18%	17,834,770
Mar 30, 2026	101.99	103.90	101.80	103.46	103.46	0.79%	12,490,690
Mar 27, 2026	100.50	102.88	100.41	102.65	102.65	1.35%	10,295,750