Wuliangye Yibin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	76.99	78.68	76.59	78.00	78.00	-0.71%	49,797,045
Jul 30, 2026	75.10	78.84	75.01	78.56	78.56	4.51%	72,937,967
Jul 29, 2026	74.92	75.86	74.69	75.17	75.17	0.49%	40,741,680
Jul 28, 2026	73.90	75.16	73.42	74.80	74.80	1.22%	31,499,251
Jul 27, 2026	73.66	74.46	73.51	73.90	73.90	0.45%	20,333,141
Jul 24, 2026	74.60	75.30	73.47	73.57	73.57	-1.70%	31,139,900
Jul 23, 2026	74.00	74.95	73.32	74.84	74.84	0.12%	37,032,085
Jul 22, 2026	73.62	74.80	73.13	74.75	74.75	0.50%	40,782,280
Jul 21, 2026	76.00	76.76	74.14	74.38	74.38	-2.44%	63,378,260
Jul 20, 2026	72.80	76.30	72.80	76.24	76.24	4.78%	64,794,511
Jul 17, 2026	74.60	75.06	72.35	72.76	72.76	-1.54%	42,739,876
Jul 16, 2026	73.33	74.59	72.60	73.90	73.90	0.11%	48,892,065
Jul 15, 2026	72.44	76.47	72.01	76.40	73.82	4.09%	63,734,900
Jul 14, 2026	72.51	73.49	72.38	73.40	70.92	0.80%	28,356,827
Jul 13, 2026	73.06	73.45	72.15	72.82	70.36	-1.18%	30,602,266
Jul 10, 2026	71.11	74.31	70.69	73.69	71.20	3.94%	55,965,462
Jul 9, 2026	71.00	71.50	70.52	70.90	68.51	-0.81%	24,192,142
Jul 8, 2026	71.70	72.27	71.22	71.48	69.07	-0.33%	23,207,769
Jul 7, 2026	73.59	73.60	71.68	71.72	69.30	-2.77%	35,673,127
Jul 6, 2026	72.91	74.57	72.64	73.76	71.27	0.75%	34,584,259
Jul 3, 2026	73.64	74.71	72.60	73.21	70.74	-0.39%	33,825,035
Jul 2, 2026	74.94	75.44	73.34	73.50	71.02	-1.37%	35,020,556
Jul 1, 2026	73.87	74.88	72.58	74.52	72.00	0.70%	38,076,059
Jun 30, 2026	73.50	74.92	72.44	74.00	71.50	-	36,265,269
Jun 29, 2026	73.03	75.30	71.75	74.00	71.50	1.13%	42,712,167
Jun 26, 2026	74.90	75.72	73.13	73.17	70.70	-2.44%	32,352,113
Jun 25, 2026	73.05	75.68	72.90	75.00	72.47	2.32%	49,143,223
Jun 24, 2026	74.54	75.45	73.28	73.30	70.82	-1.95%	30,007,758
Jun 23, 2026	76.15	78.32	74.37	74.76	72.24	-2.34%	46,610,269
Jun 22, 2026	75.50	77.44	74.79	76.55	73.97	0.92%	35,627,629
Jun 18, 2026	77.28	77.36	75.85	75.85	73.29	-2.12%	32,684,300
Jun 17, 2026	78.30	78.70	77.25	77.49	74.87	-1.07%	22,258,770
Jun 16, 2026	79.39	79.50	78.15	78.33	75.69	-1.63%	21,756,580
Jun 15, 2026	79.96	80.28	79.10	79.63	76.94	-0.36%	24,061,110
Jun 12, 2026	79.39	80.92	79.21	79.92	77.22	0.16%	35,834,420
Jun 11, 2026	78.78	79.98	77.65	79.79	77.10	0.82%	37,819,580
Jun 10, 2026	79.03	79.75	78.60	79.14	76.47	0.04%	23,072,560
Jun 9, 2026	79.90	80.00	78.88	79.11	76.44	-1.06%	21,841,173
Jun 8, 2026	81.01	81.69	79.56	79.96	77.26	-1.38%	27,525,203
Jun 5, 2026	81.50	82.42	81.03	81.08	78.34	-0.02%	21,936,440
Jun 4, 2026	82.35	82.79	81.10	81.10	78.36	-1.52%	20,421,060
Jun 3, 2026	82.60	82.97	81.62	82.35	79.57	-0.44%	21,154,360
Jun 2, 2026	83.38	83.98	82.42	82.71	79.92	-0.84%	23,817,860
Jun 1, 2026	83.95	83.95	82.83	83.41	80.59	-1.74%	27,998,720
May 29, 2026	80.99	85.59	80.88	84.89	82.02	4.17%	60,110,120
May 28, 2026	82.56	82.83	81.30	81.49	78.74	-2.86%	36,237,860
May 27, 2026	83.00	86.25	81.70	83.89	81.06	0.64%	60,380,060
May 26, 2026	83.74	84.59	82.88	83.36	80.55	-0.93%	27,730,380
May 25, 2026	83.63	84.99	83.02	84.14	81.30	0.13%	29,202,460
May 22, 2026	85.58	85.60	84.03	84.03	81.19	-1.55%	26,037,090