Wuliangye Yibin Co., Ltd. Class A 000858
SZSE · China · Kurzlebige Konsumgüter
CNY 70,06+1,29 (+1,88 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 70,06 | +1,88 % | CNY 68,84 | CNY 70,47 | CNY 68,68 | 19,49M |
| 2026-09-29 | CNY 68,77 | -0,20 % | CNY 68,87 | CNY 69,13 | CNY 68,74 | 10,93M |
| 2026-09-28 | CNY 68,91 | -1,09 % | CNY 69,50 | CNY 69,66 | CNY 68,72 | 15,36M |
| 2026-09-24 | CNY 69,67 | -0,95 % | CNY 70,10 | CNY 70,26 | CNY 69,58 | 13,18M |
| 2026-09-23 | CNY 70,34 | -0,28 % | CNY 70,31 | CNY 71,07 | CNY 70,25 | 17,36M |
| 2026-09-22 | CNY 70,54 | +0,38 % | CNY 70,18 | CNY 70,85 | CNY 70,00 | 13,98M |
| 2026-09-21 | CNY 70,27 | +0,39 % | CNY 69,96 | CNY 70,36 | CNY 69,80 | 16,95M |
| 2026-09-18 | CNY 70,00 | +1,26 % | CNY 69,11 | CNY 70,09 | CNY 68,98 | 17,86M |
| 2026-09-17 | CNY 69,13 | -0,19 % | CNY 69,01 | CNY 69,27 | CNY 68,87 | 11,79M |
| 2026-09-16 | CNY 69,26 | -0,63 % | CNY 69,60 | CNY 69,69 | CNY 68,89 | 15,41M |
| 2026-09-15 | CNY 69,70 | -0,21 % | CNY 69,95 | CNY 69,98 | CNY 69,60 | 9,67M |
| 2026-09-14 | CNY 69,85 | +0,14 % | CNY 69,76 | CNY 70,00 | CNY 69,60 | 11,73M |
| 2026-09-11 | CNY 69,75 | -1,04 % | CNY 70,30 | CNY 70,42 | CNY 69,60 | 23,13M |
| 2026-09-10 | CNY 70,48 | -0,96 % | CNY 71,08 | CNY 71,19 | CNY 70,40 | 22,31M |
| 2026-09-09 | CNY 71,16 | -0,68 % | CNY 71,64 | CNY 71,64 | CNY 70,95 | 17,87M |
| 2026-09-08 | CNY 71,65 | +0,27 % | CNY 71,43 | CNY 72,06 | CNY 71,24 | 19,72M |
| 2026-09-07 | CNY 71,46 | -0,72 % | CNY 71,81 | CNY 72,09 | CNY 70,93 | 26,22M |
| 2026-09-04 | CNY 71,98 | +1,84 % | CNY 70,68 | CNY 72,45 | CNY 70,60 | 45,11M |
| 2026-09-03 | CNY 70,68 | -0,20 % | CNY 70,82 | CNY 71,11 | CNY 70,55 | 18,01M |
| 2026-09-02 | CNY 70,82 | -1,41 % | CNY 71,61 | CNY 71,76 | CNY 70,81 | 26,22M |
| 2026-09-01 | CNY 71,83 | +0,79 % | CNY 71,18 | CNY 72,44 | CNY 71,04 | 30,13M |
| 2026-08-31 | CNY 71,27 | -0,34 % | CNY 71,42 | CNY 71,59 | CNY 70,90 | 25,24M |
| 2026-08-28 | CNY 71,51 | +0,55 % | CNY 71,12 | CNY 71,69 | CNY 70,93 | 23,04M |
| 2026-08-27 | CNY 71,12 | -1,08 % | CNY 71,81 | CNY 71,82 | CNY 70,96 | 32,08M |
| 2026-08-26 | CNY 71,90 | +0,53 % | CNY 70,98 | CNY 72,05 | CNY 70,93 | 19,69M |
| 2026-08-25 | CNY 71,52 | +0,06 % | CNY 71,50 | CNY 71,80 | CNY 71,19 | 18,03M |
| 2026-08-24 | CNY 71,48 | +0,41 % | CNY 71,20 | CNY 71,74 | CNY 70,88 | 21,26M |
| 2026-08-21 | CNY 71,19 | -1,25 % | CNY 71,96 | CNY 72,00 | CNY 71,11 | 19,71M |
| 2026-08-20 | CNY 72,09 | +0,28 % | CNY 71,91 | CNY 72,47 | CNY 71,91 | 16,03M |
| 2026-08-19 | CNY 71,89 | -0,92 % | CNY 72,56 | CNY 72,78 | CNY 71,81 | 23,72M |
| 2026-08-18 | CNY 72,56 | +0,01 % | CNY 72,41 | CNY 72,78 | CNY 72,14 | 19,27M |
| 2026-08-17 | CNY 72,55 | -1,63 % | CNY 72,39 | CNY 72,80 | CNY 71,87 | 33,21M |
| 2026-08-14 | CNY 73,75 | -1,82 % | CNY 75,01 | CNY 75,03 | CNY 73,70 | 36,02M |
| 2026-08-13 | CNY 75,12 | -0,21 % | CNY 75,00 | CNY 76,13 | CNY 74,89 | 32,51M |
| 2026-08-12 | CNY 75,28 | +0,37 % | CNY 74,76 | CNY 75,90 | CNY 74,50 | 31,29M |
| 2026-08-11 | CNY 75,00 | -1,56 % | CNY 76,16 | CNY 76,16 | CNY 74,99 | 33,66M |
| 2026-08-10 | CNY 76,19 | +1,44 % | CNY 75,32 | CNY 76,70 | CNY 75,27 | 45,05M |
| 2026-08-07 | CNY 75,11 | +0,85 % | CNY 75,00 | CNY 75,20 | CNY 74,01 | 36,06M |
| 2026-08-06 | CNY 74,48 | -1,35 % | CNY 75,51 | CNY 75,78 | CNY 74,28 | 40,61M |
| 2026-08-05 | CNY 75,50 | -1,80 % | CNY 76,89 | CNY 76,96 | CNY 75,20 | 43,33M |
| 2026-08-04 | CNY 76,88 | -1,51 % | CNY 78,06 | CNY 78,10 | CNY 76,67 | 35,29M |
| 2026-08-03 | CNY 78,06 | +0,08 % | CNY 78,00 | CNY 78,66 | CNY 77,50 | 27,91M |
| 2026-07-31 | CNY 78,00 | -0,71 % | CNY 76,99 | CNY 78,68 | CNY 76,59 | 49,79M |
| 2026-07-30 | CNY 78,56 | +4,51 % | CNY 75,10 | CNY 78,84 | CNY 75,01 | 72,90M |
| 2026-07-29 | CNY 75,17 | +0,49 % | CNY 74,92 | CNY 75,86 | CNY 74,69 | 40,74M |
| 2026-07-28 | CNY 74,80 | +1,22 % | CNY 73,90 | CNY 75,16 | CNY 73,42 | 31,48M |
| 2026-07-27 | CNY 73,90 | +0,45 % | CNY 73,66 | CNY 74,46 | CNY 73,51 | 20,33M |
| 2026-07-24 | CNY 73,57 | -1,70 % | CNY 74,60 | CNY 75,30 | CNY 73,47 | 31,14M |
| 2026-07-23 | CNY 74,84 | +0,12 % | CNY 74,00 | CNY 74,95 | CNY 73,32 | 37,03M |
| 2026-07-22 | CNY 74,75 | +0,50 % | CNY 73,62 | CNY 74,80 | CNY 73,13 | 40,78M |
| 2026-07-21 | CNY 74,38 | -2,44 % | CNY 76,00 | CNY 76,76 | CNY 74,14 | 63,38M |
| 2026-07-20 | CNY 76,24 | +4,78 % | CNY 72,80 | CNY 76,30 | CNY 72,80 | 64,76M |
| 2026-07-17 | CNY 72,76 | -1,54 % | CNY 74,60 | CNY 75,06 | CNY 72,35 | 42,74M |
| 2026-07-16 | CNY 73,90 | -3,27 % | CNY 73,33 | CNY 74,59 | CNY 72,60 | 48,89M |
| 2026-07-15 | CNY 76,40 | +4,09 % | CNY 72,44 | CNY 76,47 | CNY 72,01 | 63,73M |
| 2026-07-14 | CNY 73,40 | +0,80 % | CNY 72,51 | CNY 73,49 | CNY 72,38 | 28,36M |
| 2026-07-13 | CNY 72,82 | -1,18 % | CNY 73,06 | CNY 73,45 | CNY 72,15 | 30,60M |
| 2026-07-10 | CNY 73,69 | +3,94 % | CNY 71,11 | CNY 74,31 | CNY 70,69 | 55,97M |
| 2026-07-09 | CNY 70,90 | -0,81 % | CNY 71,00 | CNY 71,50 | CNY 70,52 | 24,19M |
| 2026-07-08 | CNY 71,48 | -0,33 % | CNY 71,70 | CNY 72,27 | CNY 71,22 | 23,21M |
| 2026-07-07 | CNY 71,72 | -2,77 % | CNY 73,59 | CNY 73,60 | CNY 71,68 | 35,67M |
| 2026-07-06 | CNY 73,76 | +0,75 % | CNY 72,91 | CNY 74,57 | CNY 72,64 | 34,58M |
| 2026-07-03 | CNY 73,21 | -0,39 % | CNY 73,64 | CNY 74,71 | CNY 72,60 | 33,83M |
| 2026-07-02 | CNY 73,50 | -1,37 % | CNY 74,94 | CNY 75,44 | CNY 73,34 | 35,02M |
| 2026-07-01 | CNY 74,52 | +0,70 % | CNY 73,87 | CNY 74,88 | CNY 72,58 | 38,08M |
| 2026-06-30 | CNY 74,00 | 0,00 % | CNY 73,50 | CNY 74,92 | CNY 72,44 | 36,27M |
| 2026-06-29 | CNY 74,00 | +1,13 % | CNY 73,03 | CNY 75,30 | CNY 71,75 | 42,71M |
| 2026-06-26 | CNY 73,17 | -2,44 % | CNY 74,90 | CNY 75,72 | CNY 73,13 | 32,35M |
| 2026-06-25 | CNY 75,00 | +2,32 % | CNY 73,05 | CNY 75,68 | CNY 72,90 | 49,14M |
| 2026-06-24 | CNY 73,30 | -1,95 % | CNY 74,54 | CNY 75,45 | CNY 73,28 | 30,01M |
| 2026-06-23 | CNY 74,76 | -2,34 % | CNY 76,15 | CNY 78,32 | CNY 74,37 | 46,61M |
| 2026-06-22 | CNY 76,55 | +0,92 % | CNY 75,50 | CNY 77,44 | CNY 74,79 | 35,63M |
| 2026-06-18 | CNY 75,85 | -2,12 % | CNY 77,28 | CNY 77,36 | CNY 75,85 | 32,68M |
| 2026-06-17 | CNY 77,49 | -1,07 % | CNY 78,30 | CNY 78,70 | CNY 77,25 | 22,26M |
| 2026-06-16 | CNY 78,33 | -1,63 % | CNY 79,39 | CNY 79,50 | CNY 78,15 | 21,76M |
| 2026-06-15 | CNY 79,63 | -0,36 % | CNY 79,96 | CNY 80,28 | CNY 79,10 | 24,06M |
| 2026-06-12 | CNY 79,92 | +0,16 % | CNY 79,39 | CNY 80,92 | CNY 79,21 | 35,83M |
| 2026-06-11 | CNY 79,79 | +0,82 % | CNY 78,78 | CNY 79,98 | CNY 77,65 | 37,82M |
| 2026-06-10 | CNY 79,14 | +0,04 % | CNY 79,03 | CNY 79,75 | CNY 78,60 | 23,07M |
| 2026-06-09 | CNY 79,11 | -1,06 % | CNY 79,90 | CNY 80,00 | CNY 78,88 | 21,84M |
| 2026-06-08 | CNY 79,96 | -1,38 % | CNY 81,01 | CNY 81,69 | CNY 79,56 | 27,53M |
| 2026-06-05 | CNY 81,08 | -0,02 % | CNY 81,50 | CNY 82,42 | CNY 81,03 | 21,94M |
| 2026-06-04 | CNY 81,10 | -1,52 % | CNY 82,35 | CNY 82,79 | CNY 81,10 | 20,42M |
| 2026-06-03 | CNY 82,35 | -0,44 % | CNY 82,60 | CNY 82,97 | CNY 81,62 | 21,15M |
| 2026-06-02 | CNY 82,71 | -0,84 % | CNY 83,38 | CNY 83,98 | CNY 82,42 | 23,82M |
| 2026-06-01 | CNY 83,41 | -1,74 % | CNY 83,95 | CNY 83,95 | CNY 82,83 | 28,00M |
| 2026-05-29 | CNY 84,89 | +4,17 % | CNY 80,99 | CNY 85,59 | CNY 80,88 | 60,11M |
| 2026-05-28 | CNY 81,49 | -2,86 % | CNY 82,56 | CNY 82,83 | CNY 81,30 | 36,24M |
| 2026-05-27 | CNY 83,89 | +0,64 % | CNY 83,00 | CNY 86,25 | CNY 81,70 | 60,38M |
| 2026-05-26 | CNY 83,36 | -0,93 % | CNY 83,74 | CNY 84,59 | CNY 82,88 | 27,73M |