Wuliangye Yibin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	86.65	86.65	84.80	84.92	-	-1.00%	10,736,250
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
Mar 26, 2026	102.20	102.89	101.28	101.28	101.28	-1.14%	9,592,448
Mar 25, 2026	101.35	102.58	100.88	102.45	102.45	1.10%	10,858,960
Mar 24, 2026	100.88	101.46	100.04	101.34	101.34	1.11%	11,750,750
Mar 23, 2026	101.40	101.78	100.04	100.23	100.23	-2.12%	20,518,970
Mar 20, 2026	102.53	103.18	101.90	102.40	102.40	-0.13%	10,286,500
Mar 19, 2026	103.01	103.41	102.51	102.53	102.53	-1.15%	11,437,340
Mar 18, 2026	104.79	104.99	103.40	103.72	103.72	-1.02%	11,720,900
Mar 17, 2026	104.54	105.82	104.00	104.79	104.79	0.24%	17,770,240
Mar 16, 2026	102.80	105.31	102.70	104.54	104.54	1.54%	20,304,870
Mar 13, 2026	102.06	103.66	101.85	102.95	102.95	0.66%	15,318,710
Mar 12, 2026	102.00	102.73	101.60	102.27	102.27	0.09%	11,661,410
Mar 11, 2026	102.05	102.35	101.59	102.18	102.18	0.13%	10,780,120
Mar 10, 2026	101.88	102.39	101.76	102.05	102.05	0.52%	11,169,430
Mar 9, 2026	101.32	102.60	101.27	101.52	101.52	-0.86%	17,778,080
Mar 6, 2026	101.34	102.49	101.05	102.40	102.40	0.94%	11,291,640