Wuliangye Yibin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	70.68	71.16	70.62	70.63	-	-0.74%	8,110,160
Sep 9, 2026	71.64	71.64	70.95	71.16	71.16	-0.68%	17,877,784
Sep 8, 2026	71.43	72.06	71.24	71.65	71.65	0.27%	19,727,579
Sep 7, 2026	71.81	72.09	70.93	71.46	71.46	-0.72%	26,219,096
Sep 4, 2026	70.68	72.45	70.60	71.98	71.98	1.84%	45,130,790
Sep 3, 2026	70.82	71.11	70.55	70.68	70.68	-0.20%	18,020,764
Sep 2, 2026	71.61	71.76	70.81	70.82	70.82	-1.41%	26,265,884
Sep 1, 2026	71.18	72.44	71.04	71.83	71.83	0.79%	30,130,710
Aug 31, 2026	71.42	71.59	70.90	71.27	71.27	-0.34%	25,242,079
Aug 28, 2026	71.12	71.69	70.93	71.51	71.51	0.55%	23,054,695
Aug 27, 2026	71.81	71.82	70.96	71.12	71.12	-1.08%	32,079,965
Aug 26, 2026	70.98	72.05	70.93	71.90	71.90	0.53%	19,690,657
Aug 25, 2026	71.50	71.80	71.19	71.52	71.52	0.06%	18,030,345
Aug 24, 2026	71.20	71.74	70.88	71.48	71.48	0.41%	21,257,444
Aug 21, 2026	71.96	72.00	71.11	71.19	71.19	-1.25%	19,709,758
Aug 20, 2026	71.91	72.47	71.91	72.09	72.09	0.28%	16,033,429
Aug 19, 2026	72.56	72.78	71.81	71.89	71.89	-0.92%	23,720,052
Aug 18, 2026	72.41	72.78	72.14	72.56	72.56	0.01%	19,268,120
Aug 17, 2026	72.39	72.80	71.87	72.55	72.55	-1.63%	33,214,854
Aug 14, 2026	75.01	75.03	73.70	73.75	73.75	-1.82%	36,023,341
Aug 13, 2026	75.00	76.13	74.89	75.12	75.12	-0.21%	32,512,042
Aug 12, 2026	74.76	75.90	74.50	75.28	75.28	0.37%	31,287,672
Aug 11, 2026	76.16	76.16	74.99	75.00	75.00	-1.56%	33,661,463
Aug 10, 2026	75.32	76.70	75.27	76.19	76.19	1.44%	45,051,065
Aug 7, 2026	75.00	75.20	74.01	75.11	75.11	0.85%	36,057,469
Aug 6, 2026	75.51	75.78	74.28	74.48	74.48	-1.35%	40,608,132
Aug 5, 2026	76.89	76.96	75.20	75.50	75.50	-1.80%	43,327,258
Aug 4, 2026	78.06	78.10	76.67	76.88	76.88	-1.51%	35,288,652
Aug 3, 2026	78.00	78.66	77.50	78.06	78.06	0.08%	27,908,161
Jul 31, 2026	76.99	78.68	76.59	78.00	78.00	-0.71%	49,786,045
Jul 30, 2026	75.10	78.84	75.01	78.56	78.56	4.51%	72,903,867
Jul 29, 2026	74.92	75.86	74.69	75.17	75.17	0.49%	40,741,683
Jul 28, 2026	73.90	75.16	73.42	74.80	74.80	1.22%	31,481,451
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%	31,139,902
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%	40,782,282
Jul 21, 2026	76.00	76.76	74.14	74.38	74.38	-2.44%	63,378,265
Jul 20, 2026	72.80	76.30	72.80	76.24	76.24	4.78%	64,758,611
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%	63,734,909
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