Wuliangye Yibin Co., Ltd. Class A 000858
SZSE · China · Consumer Non-Durables
CNY 70.06+1.29 (+1.88%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |