Wuliangye Yibin Co., Ltd. Class A 000858
SZSE · Çin · Dayanıksız Tüketim Malları
CNY 70,06+1,29 (+%1,88)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |