Shenzhen - Delayed Quote CNY

Wuliangye Yibin Co.,Ltd. (000858.SZ)

Compare
148.11 +1.65 (+1.13%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 145.46 149.87 145.46 148.11 148.11 19,805,485
Oct 24, 2024 146.80 148.50 146.11 146.46 146.46 18,642,006
Oct 23, 2024 145.47 149.53 144.00 148.53 148.53 35,813,825
Oct 22, 2024 142.80 146.45 142.21 145.44 145.44 30,466,330
Oct 21, 2024 143.99 145.50 141.10 143.01 143.01 29,576,515
Oct 18, 2024 137.01 145.56 136.36 143.00 143.00 44,144,323
Oct 17, 2024 142.50 142.92 137.89 137.95 137.95 28,250,755
Oct 16, 2024 142.00 144.29 140.08 141.65 141.65 31,227,224
Oct 15, 2024 150.00 150.10 144.00 144.00 144.00 32,970,192
Oct 14, 2024 151.00 151.00 146.01 149.76 149.76 33,496,575
Oct 11, 2024 150.00 153.32 148.00 149.65 149.65 28,515,763
Oct 10, 2024 147.67 155.53 147.67 151.98 151.98 60,060,115
Oct 9, 2024 160.00 160.00 147.66 147.68 147.68 81,546,859
Oct 8, 2024 178.76 178.76 155.55 164.05 164.05 130,680,565
Sep 30, 2024 156.02 162.51 152.70 162.51 162.51 98,620,119
Sep 27, 2024 141.80 147.74 138.53 147.74 147.74 86,457,718
Sep 26, 2024 122.10 134.31 121.91 134.31 134.31 66,453,364
Sep 25, 2024 123.60 125.62 121.88 122.10 122.10 41,718,945
Sep 24, 2024 114.90 120.40 113.51 120.36 120.36 47,346,927
Sep 23, 2024 110.91 113.79 110.40 112.29 112.29 20,371,180
Sep 20, 2024 110.13 110.85 108.60 110.28 110.28 19,668,110
Sep 19, 2024 107.73 112.86 106.33 110.90 110.90 31,818,095
Sep 18, 2024 108.25 109.57 107.21 107.69 107.69 17,763,923
Sep 13, 2024 113.30 113.30 109.20 109.20 109.20 31,153,086
Sep 12, 2024 116.00 116.38 113.36 113.36 113.36 16,984,847
Sep 11, 2024 115.80 117.07 115.00 116.01 116.01 7,659,099
Sep 10, 2024 116.22 118.26 115.90 116.43 116.43 10,605,023
Sep 9, 2024 116.90 117.49 115.52 116.22 116.22 11,158,667
Sep 6, 2024 119.50 119.50 117.50 117.53 117.53 7,772,198
Sep 5, 2024 119.10 119.88 118.50 119.55 119.55 8,279,466
Sep 4, 2024 119.33 120.80 119.03 119.11 119.11 8,469,238
Sep 3, 2024 119.08 121.47 119.00 120.32 120.32 12,798,410
Sep 2, 2024 122.00 122.31 119.00 119.00 119.00 17,755,490
Aug 30, 2024 118.00 124.66 116.78 123.03 123.03 33,779,842
Aug 29, 2024 115.50 120.29 115.13 118.78 118.78 30,025,609
Aug 28, 2024 117.00 117.00 112.92 114.00 114.00 24,729,242
Aug 27, 2024 117.70 118.20 115.55 117.70 117.70 15,660,884
Aug 26, 2024 120.98 121.87 118.04 118.12 118.12 20,401,007
Aug 23, 2024 120.60 122.10 120.52 121.11 121.11 8,898,800
Aug 22, 2024 122.21 122.39 119.96 120.99 120.99 18,528,513
Aug 21, 2024 122.80 123.14 122.10 122.20 122.20 9,710,809
Aug 20, 2024 123.95 124.00 122.66 123.15 123.15 10,985,221
Aug 19, 2024 125.00 127.00 123.90 123.95 123.95 13,875,921
Aug 16, 2024 124.50 125.37 123.58 125.01 125.01 9,726,670
Aug 15, 2024 124.02 126.15 123.86 124.95 124.95 11,162,349
Aug 14, 2024 125.50 125.59 123.89 124.33 124.33 9,494,697
Aug 13, 2024 127.59 127.96 125.12 125.60 125.60 12,451,739
Aug 12, 2024 127.50 128.49 127.12 127.71 127.71 7,310,797
Aug 9, 2024 129.50 130.00 127.74 128.08 128.08 15,846,790
Aug 8, 2024 126.48 129.67 125.95 128.35 128.35 20,013,087
Aug 7, 2024 126.00 127.58 125.30 127.00 127.00 13,259,071
Aug 6, 2024 126.52 128.00 125.38 125.90 125.90 15,347,283
Aug 5, 2024 123.70 128.00 123.60 126.00 126.00 24,189,241
Aug 2, 2024 123.00 124.52 122.88 123.70 123.70 9,950,169
Aug 1, 2024 126.87 126.95 123.88 124.00 124.00 17,473,861
Jul 31, 2024 122.68 128.18 122.66 126.86 126.86 26,057,917
Jul 30, 2024 123.00 124.30 121.48 123.29 123.29 20,725,348
Jul 29, 2024 126.00 126.70 124.10 124.10 124.10 13,936,430
Jul 26, 2024 126.00 127.38 125.10 126.20 126.20 11,421,502
Jul 25, 2024 125.10 126.66 125.10 125.78 125.78 11,814,145
Jul 24, 2024 126.58 127.70 125.50 126.06 126.06 14,364,962
Jul 23, 2024 131.01 131.51 126.80 126.80 126.80 19,756,404
Jul 22, 2024 133.40 133.95 131.00 131.22 131.22 15,642,939
Jul 19, 2024 130.68 133.49 129.78 133.42 133.42 19,024,378
Jul 18, 2024 130.04 133.00 130.03 131.10 131.10 18,591,713
Jul 17, 2024 127.00 130.99 126.37 130.76 130.76 22,884,217
Jul 16, 2024 126.73 128.10 125.80 127.48 127.48 15,468,916
Jul 15, 2024 127.00 129.36 126.58 127.50 127.50 11,973,781
Jul 12, 2024 4.67 Dividend
Jul 12, 2024 126.68 127.79 125.65 127.40 127.40 18,938,660
Jul 11, 2024 127.50 131.50 127.17 130.48 125.81 25,779,636
Jul 10, 2024 126.50 128.46 126.18 126.54 122.01 15,457,159
Jul 9, 2024 125.91 128.20 125.18 127.07 122.52 19,540,437
Jul 8, 2024 128.98 129.20 125.22 125.91 121.40 20,745,544
Jul 5, 2024 130.59 131.97 128.14 128.95 124.33 13,941,250
Jul 4, 2024 131.00 132.40 130.03 130.59 125.92 10,049,528
Jul 3, 2024 131.56 132.70 130.10 131.00 126.31 12,427,733
Jul 2, 2024 127.70 132.68 127.50 131.56 126.85 24,747,909
Jul 1, 2024 128.20 129.16 126.00 128.30 123.71 15,433,459
Jun 28, 2024 128.99 130.49 127.56 128.04 123.46 15,689,886
Jun 27, 2024 131.33 131.37 128.72 129.65 125.01 12,264,610
Jun 26, 2024 130.40 132.18 130.35 131.30 126.60 10,221,249
Jun 25, 2024 131.80 133.29 130.60 131.51 126.80 17,715,159
Jun 24, 2024 126.02 132.67 125.60 131.03 126.34 23,923,514
Jun 21, 2024 132.01 132.86 128.80 130.20 125.54 21,388,642
Jun 20, 2024 134.10 135.07 132.18 132.20 127.47 12,619,163
Jun 19, 2024 134.18 135.30 132.83 134.22 129.42 13,704,527
Jun 18, 2024 135.00 137.34 133.42 133.89 129.10 20,298,120
Jun 17, 2024 134.40 136.16 131.30 135.73 130.87 24,627,240
Jun 14, 2024 134.20 135.70 132.09 135.68 130.82 28,721,911
Jun 13, 2024 137.89 138.10 134.44 134.56 129.74 24,362,284
Jun 12, 2024 138.10 139.83 137.55 137.90 132.96 15,452,411
Jun 11, 2024 141.40 141.40 138.00 138.48 133.52 20,665,469
Jun 7, 2024 145.50 145.55 141.90 142.34 137.25 15,869,270
Jun 6, 2024 146.01 146.62 144.06 144.90 139.71 12,730,851
Jun 5, 2024 147.72 148.00 145.65 145.76 140.54 11,114,765
Jun 4, 2024 145.98 148.10 145.50 147.78 142.49 10,302,099
Jun 3, 2024 146.89 147.25 144.65 145.98 140.76 14,092,998
May 31, 2024 146.90 147.99 146.60 146.70 141.45 13,141,188
May 30, 2024 148.95 148.95 145.91 146.26 141.03 16,111,129
May 29, 2024 150.05 150.99 148.86 149.21 143.87 9,102,373
May 28, 2024 151.60 151.94 150.00 150.03 144.66 10,387,436
May 27, 2024 151.14 152.30 150.58 151.58 146.15 10,156,716
May 24, 2024 152.86 153.13 151.00 151.15 145.74 11,203,941
May 23, 2024 155.00 155.97 153.32 153.60 148.10 8,988,893
May 22, 2024 156.01 156.41 154.27 155.12 149.57 10,847,769
May 21, 2024 156.80 157.18 155.09 156.54 150.94 8,803,686
May 20, 2024 156.40 159.80 156.40 157.30 151.67 19,373,643
May 17, 2024 154.00 156.43 153.21 156.41 150.81 16,184,342
May 16, 2024 151.70 155.08 150.71 154.05 148.54 14,937,612
May 15, 2024 151.33 151.83 150.50 151.37 145.95 7,842,841
May 14, 2024 151.10 151.85 150.03 151.34 145.92 11,345,529
May 13, 2024 152.80 152.98 150.27 151.10 145.69 17,262,826
May 10, 2024 155.00 155.89 152.80 154.43 148.90 10,251,379
May 9, 2024 154.33 155.69 153.73 154.84 149.30 11,327,468
May 8, 2024 155.98 156.32 154.35 155.00 149.45 10,107,370
May 7, 2024 155.00 156.42 153.55 155.94 150.36 14,549,977
May 6, 2024 153.44 158.33 153.40 155.01 149.46 31,679,595
Apr 30, 2024 152.30 153.49 150.43 150.43 145.05 15,529,607
Apr 29, 2024 151.00 156.56 150.01 151.75 146.32 27,538,469
Apr 26, 2024 149.20 152.70 149.20 152.25 146.80 17,946,172
Apr 25, 2024 148.50 149.35 147.02 148.98 143.65 10,077,553
Apr 24, 2024 147.93 149.20 146.00 148.98 143.65 14,225,100
Apr 23, 2024 144.00 147.49 143.97 147.03 141.77 17,171,181
Apr 22, 2024 142.90 146.48 142.90 144.56 139.39 14,036,604
Apr 19, 2024 143.98 144.50 141.99 142.90 137.79 12,726,175
Apr 18, 2024 144.07 146.78 143.30 144.98 139.79 15,245,280
Apr 17, 2024 144.53 145.54 143.80 145.30 140.10 13,702,335
Apr 16, 2024 146.60 147.16 144.31 144.97 139.78 13,567,789
Apr 15, 2024 140.60 147.98 140.06 147.32 142.05 25,429,182
Apr 12, 2024 142.00 143.45 140.10 140.49 135.46 13,407,310
Apr 11, 2024 142.60 142.66 140.60 142.34 137.25 15,994,283
Apr 10, 2024 146.20 146.50 142.14 143.12 138.00 17,167,574
Apr 9, 2024 146.50 148.21 145.68 146.48 141.24 13,039,729
Apr 8, 2024 152.00 152.00 147.05 147.29 142.02 27,000,663
Apr 3, 2024 155.90 156.97 153.30 154.60 149.07 9,826,116
Apr 2, 2024 157.00 157.18 154.86 155.50 149.93 11,410,098
Apr 1, 2024 154.50 158.56 154.50 157.28 151.65 17,726,202
Mar 29, 2024 153.10 155.02 153.10 153.51 148.02 5,139,088
Mar 28, 2024 152.66 155.34 152.05 153.10 147.62 14,419,203
Mar 27, 2024 155.00 155.30 152.60 152.66 147.20 12,363,048
Mar 26, 2024 151.77 155.38 151.77 155.22 149.66 18,088,963
Mar 25, 2024 152.51 152.90 150.00 151.72 146.29 16,167,547
Mar 22, 2024 156.40 156.76 152.36 153.43 147.94 20,156,403
Mar 21, 2024 156.90 158.54 155.65 156.61 151.00 13,643,008
Mar 20, 2024 156.88 158.26 155.49 156.95 151.33 16,160,021
Mar 19, 2024 153.88 158.97 153.54 157.37 151.74 33,882,634
Mar 18, 2024 152.40 154.66 150.71 153.50 148.01 18,987,361
Mar 15, 2024 149.00 154.78 148.80 152.49 147.03 23,887,367
Mar 14, 2024 147.20 151.00 147.06 149.56 144.21 22,227,356
Mar 13, 2024 147.50 149.18 147.14 147.76 142.47 17,912,970
Mar 12, 2024 141.17 149.30 141.17 148.31 143.00 45,079,147
Mar 11, 2024 138.35 141.29 138.02 141.16 136.11 19,356,925
Mar 8, 2024 138.06 139.13 136.66 138.42 133.47 12,245,203
Mar 7, 2024 139.06 139.98 138.25 138.25 133.30 11,219,842
Mar 6, 2024 141.00 141.30 138.51 139.06 134.08 17,652,769
Mar 5, 2024 139.98 141.88 139.33 141.59 136.52 16,001,586
Mar 4, 2024 141.51 142.20 140.04 140.33 135.31 15,430,682
Mar 1, 2024 142.05 143.78 140.88 142.59 137.49 15,881,306
Feb 29, 2024 139.00 142.33 138.70 142.25 137.16 17,660,377
Feb 28, 2024 139.76 141.40 138.77 139.53 134.54 19,619,411
Feb 27, 2024 139.01 139.80 138.05 139.76 134.76 15,061,741
Feb 26, 2024 141.50 142.28 139.05 139.76 134.76 13,994,707
Feb 23, 2024 141.04 143.38 140.05 141.71 136.64 18,439,323
Feb 22, 2024 140.11 141.66 139.43 141.10 136.05 18,840,109
Feb 21, 2024 133.40 142.68 132.84 141.02 135.97 46,656,281
Feb 20, 2024 136.00 137.00 133.00 134.38 129.57 21,181,874
Feb 19, 2024 138.90 138.95 134.78 136.15 131.28 28,857,883
Feb 8, 2024 134.80 136.12 132.70 133.59 128.81 24,374,798
Feb 7, 2024 133.11 134.70 132.10 133.87 129.08 29,067,328
Feb 6, 2024 126.00 133.00 125.70 132.99 128.23 32,384,190
Feb 5, 2024 123.82 127.88 122.91 126.57 122.04 30,804,209
Feb 2, 2024 126.50 128.65 122.56 123.82 119.39 21,086,217
Feb 1, 2024 125.74 127.72 125.14 126.50 121.97 13,787,549
Jan 31, 2024 127.50 128.68 126.29 126.30 121.78 13,521,837
Jan 30, 2024 130.80 130.90 127.58 127.71 123.14 17,071,977
Jan 29, 2024 131.09 133.67 131.09 131.78 127.06 21,614,965
Jan 26, 2024 130.11 131.99 129.50 131.00 126.31 19,317,416
Jan 25, 2024 128.00 131.11 127.56 131.11 126.42 27,342,127
Jan 24, 2024 128.18 128.48 125.26 128.05 123.47 16,682,387
Jan 23, 2024 126.80 128.12 125.48 127.38 122.82 16,198,659
Jan 22, 2024 128.40 129.15 125.80 127.00 122.45 21,340,958
Jan 19, 2024 127.00 129.51 126.12 128.89 124.28 22,502,046
Jan 18, 2024 124.80 128.13 123.19 127.90 123.32 23,594,821
Jan 17, 2024 127.60 127.80 125.14 125.14 120.66 17,675,746
Jan 16, 2024 127.92 129.28 126.93 128.41 123.81 12,528,653
Jan 15, 2024 128.00 129.39 127.08 128.68 124.07 11,582,558
Jan 12, 2024 128.88 130.12 128.10 128.75 124.14 11,920,766
Jan 11, 2024 128.70 130.50 127.22 129.62 124.98 15,646,396
Jan 10, 2024 127.81 129.58 126.01 128.80 124.19 16,530,411
Jan 9, 2024 128.10 129.38 127.41 127.81 123.24 17,483,816
Jan 8, 2024 131.01 131.14 128.00 128.10 123.52 21,020,047
Jan 5, 2024 132.00 133.30 130.78 131.24 126.54 15,630,369
Jan 4, 2024 134.88 134.90 132.01 132.32 127.58 17,876,323
Jan 3, 2024 135.98 136.67 133.75 134.88 130.05 16,417,109
Jan 2, 2024 140.30 140.30 135.80 136.00 131.13 21,526,999
Dec 29, 2023 140.00 141.64 139.29 140.31 135.29 19,454,076
Dec 28, 2023 133.83 141.14 133.55 140.10 135.09 33,610,901
Dec 27, 2023 134.32 134.78 133.03 133.83 129.04 10,430,850
Dec 26, 2023 134.55 134.55 133.61 134.32 129.51 7,367,832
Dec 25, 2023 133.32 134.57 132.95 134.55 129.73 9,862,125
Dec 22, 2023 134.06 134.80 132.57 133.42 128.64 16,402,338
Dec 21, 2023 131.88 134.45 131.48 134.10 129.30 17,664,844
Dec 20, 2023 133.85 133.93 132.10 132.13 127.40 10,629,969
Dec 19, 2023 133.99 133.99 132.56 133.33 128.56 13,016,041
Dec 18, 2023 132.05 134.80 131.87 134.00 129.20 12,930,013
Dec 15, 2023 133.67 135.80 132.80 133.70 128.91 20,013,278
Dec 14, 2023 135.00 135.98 132.65 132.65 127.90 21,441,794
Dec 13, 2023 138.60 138.68 133.58 133.78 128.99 31,864,580
Dec 12, 2023 138.00 139.68 137.73 139.30 134.31 14,402,267
Dec 11, 2023 139.60 140.00 136.56 139.20 134.22 32,312,072
Dec 8, 2023 142.52 144.30 142.22 142.93 137.81 14,475,928
Dec 7, 2023 144.10 144.27 141.50 142.52 137.42 15,107,094
Dec 6, 2023 142.60 145.20 141.66 144.10 138.94 14,474,212
Dec 5, 2023 145.50 145.83 142.24 142.67 137.56 15,041,103
Dec 4, 2023 146.49 147.67 145.59 145.85 140.63 10,695,582
Dec 1, 2023 149.00 149.00 146.01 147.21 141.94 13,430,375
Nov 30, 2023 148.17 149.39 148.01 149.15 143.81 10,683,306
Nov 29, 2023 148.58 148.60 146.90 148.30 142.99 8,648,476
Nov 28, 2023 149.29 150.08 147.65 148.75 143.43 13,910,316
Nov 27, 2023 152.79 152.80 148.89 149.25 143.91 18,526,959
Nov 24, 2023 152.90 153.88 152.31 153.23 147.75 9,309,548
Nov 23, 2023 153.00 153.45 151.85 153.07 147.59 9,457,601
Nov 22, 2023 154.20 154.92 153.51 153.51 148.02 8,691,277
Nov 21, 2023 155.00 156.64 153.25 155.30 149.74 16,697,698
Nov 20, 2023 154.99 155.94 153.60 154.40 148.87 11,485,928
Nov 17, 2023 155.50 156.48 154.36 155.00 149.45 8,452,069
Nov 16, 2023 157.00 157.70 156.13 156.37 150.77 7,036,398
Nov 15, 2023 157.81 158.14 156.70 157.25 151.62 10,175,715
Nov 14, 2023 155.88 157.89 155.00 155.90 150.32 11,299,159
Nov 13, 2023 156.89 157.17 154.06 154.88 149.34 12,557,539
Nov 10, 2023 157.50 158.28 156.50 156.90 151.28 8,963,080
Nov 9, 2023 158.00 159.50 158.00 158.55 152.88 9,198,879
Nov 8, 2023 158.50 159.78 157.57 158.63 152.95 12,646,303
Nov 7, 2023 159.30 159.90 158.00 159.31 153.61 10,730,364
Nov 6, 2023 160.67 160.87 158.50 159.84 154.12 13,751,203
Nov 3, 2023 157.90 160.00 157.66 159.67 153.96 13,814,386
Nov 2, 2023 160.08 160.96 157.73 157.90 152.25 16,513,168
Nov 1, 2023 166.00 167.28 160.00 160.00 154.27 46,934,602
Oct 31, 2023 157.50 157.65 155.02 156.00 150.42 14,497,863
Oct 30, 2023 155.95 158.36 155.00 156.60 151.00 27,403,019
Oct 27, 2023 150.57 153.55 150.16 152.99 147.51 17,065,390
Oct 26, 2023 148.00 151.20 147.80 151.05 145.64 14,617,728
Oct 25, 2023 146.95 151.00 146.95 149.34 143.99 25,442,154

Related Tickers