Canada markets open in 7 minutes

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
155.01+4.58 (+3.04%)
At close: 03:04PM CST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024152.30158.33153.40155.01155.0131,679,595
Apr 30, 2024152.30153.49150.43150.43150.4315,529,607
Apr 29, 2024151.00156.56150.01151.75151.7527,538,469
Apr 26, 2024149.20152.70149.20152.25152.2517,946,172
Apr 25, 2024148.50149.35147.02148.98148.9810,077,553
Apr 24, 2024147.93149.20146.00148.98148.9814,225,100
Apr 23, 2024144.00147.49143.97147.03147.0317,171,181
Apr 22, 2024142.90146.48142.90144.56144.5614,036,604
Apr 19, 2024143.98144.50141.99142.90142.9012,726,175
Apr 18, 2024144.07146.78143.30144.98144.9815,245,280
Apr 17, 2024144.53145.54143.80145.30145.3013,702,335
Apr 16, 2024146.60147.16144.31144.97144.9713,567,789
Apr 15, 2024140.60147.98140.06147.32147.3225,429,182
Apr 12, 2024142.00143.45140.10140.49140.4913,407,310
Apr 11, 2024142.60142.66140.60142.34142.3415,994,283
Apr 10, 2024146.20146.50142.14143.12143.1217,167,574
Apr 09, 2024146.50148.21145.68146.48146.4813,039,729
Apr 08, 2024152.00152.00147.05147.29147.2927,000,663
Apr 03, 2024155.90156.97153.30154.60154.609,826,116
Apr 02, 2024157.00157.18154.86155.50155.5011,410,098
Apr 01, 2024154.50158.56154.50157.28157.2817,726,202
Mar 29, 2024153.10155.02153.10153.51153.515,139,088
Mar 28, 2024152.66155.34152.05153.10153.1014,419,203
Mar 27, 2024155.00155.30152.60152.66152.6612,363,048
Mar 26, 2024151.77155.38151.77155.22155.2218,088,963
Mar 25, 2024152.51152.90150.00151.72151.7216,167,547
Mar 22, 2024156.40156.76152.36153.43153.4320,156,403
Mar 21, 2024156.90158.54155.65156.61156.6113,643,008
Mar 20, 2024156.88158.26155.49156.95156.9516,160,021
Mar 19, 2024153.88158.97153.54157.37157.3733,882,634
Mar 18, 2024152.40154.66150.71153.50153.5018,987,361
Mar 15, 2024149.00154.78148.80152.49152.4923,887,367
Mar 14, 2024147.20151.00147.06149.56149.5622,227,356
Mar 13, 2024147.50149.18147.14147.76147.7617,912,970
Mar 12, 2024141.17149.30141.17148.31148.3145,079,147
Mar 11, 2024138.35141.29138.02141.16141.1619,356,925
Mar 08, 2024138.06139.13136.66138.42138.4212,245,203
Mar 07, 2024139.06139.98138.25138.25138.2511,219,842
Mar 06, 2024141.00141.30138.51139.06139.0617,652,769
Mar 05, 2024139.98141.88139.33141.59141.5916,001,586
Mar 04, 2024141.51142.20140.04140.33140.3315,430,682
Mar 01, 2024142.05143.78140.88142.59142.5915,881,306
Feb 29, 2024139.00142.33138.70142.25142.2517,660,377
Feb 28, 2024139.76141.40138.77139.53139.5319,619,411
Feb 27, 2024139.01139.80138.05139.76139.7615,061,741
Feb 26, 2024141.50142.28139.05139.76139.7613,994,707
Feb 23, 2024141.04143.38140.05141.71141.7118,439,323
Feb 22, 2024140.11141.66139.43141.10141.1018,840,109
Feb 21, 2024133.40142.68132.84141.02141.0246,656,281
Feb 20, 2024136.00137.00133.00134.38134.3821,181,874
Feb 19, 2024138.90138.95134.78136.15136.1528,857,883
Feb 08, 2024134.80136.12132.70133.59133.5924,374,798
Feb 07, 2024133.11134.70132.10133.87133.8729,067,328
Feb 06, 2024126.00133.00125.70132.99132.9932,384,190
Feb 05, 2024123.82127.88122.91126.57126.5730,804,209
Feb 02, 2024126.50128.65122.56123.82123.8221,086,217
Feb 01, 2024125.74127.72125.14126.50126.5013,787,549
Jan 31, 2024127.50128.68126.29126.30126.3013,521,837
Jan 30, 2024130.80130.90127.58127.71127.7117,071,977
Jan 29, 2024131.09133.67131.09131.78131.7821,614,965
Jan 26, 2024130.11131.99129.50131.00131.0019,317,416
Jan 25, 2024128.00131.11127.56131.11131.1127,342,127
Jan 24, 2024128.18128.48125.26128.05128.0516,682,387
Jan 23, 2024126.80128.12125.48127.38127.3816,198,659
Jan 22, 2024128.40129.15125.80127.00127.0021,340,958
Jan 19, 2024127.00129.51126.12128.89128.8922,502,046
Jan 18, 2024124.80128.13123.19127.90127.9023,594,821
Jan 17, 2024127.60127.80125.14125.14125.1417,675,746
Jan 16, 2024127.92129.28126.93128.41128.4112,528,653
Jan 15, 2024128.00129.39127.08128.68128.6811,582,558
Jan 12, 2024128.88130.12128.10128.75128.7511,920,766
Jan 11, 2024128.70130.50127.22129.62129.6215,646,396
Jan 10, 2024127.81129.58126.01128.80128.8016,530,411
Jan 09, 2024128.10129.38127.41127.81127.8117,483,816
Jan 08, 2024131.01131.14128.00128.10128.1021,020,047
Jan 05, 2024132.00133.30130.78131.24131.2415,630,369
Jan 04, 2024134.88134.90132.01132.32132.3217,876,323
Jan 03, 2024135.98136.67133.75134.88134.8816,417,109
Jan 02, 2024140.30140.30135.80136.00136.0021,526,999
Dec 29, 2023140.00141.64139.29140.31140.3119,454,076
Dec 28, 2023133.83141.14133.55140.10140.1033,610,901
Dec 27, 2023134.32134.78133.03133.83133.8310,430,850
Dec 26, 2023134.55134.55133.61134.32134.327,367,832
Dec 25, 2023133.32134.57132.95134.55134.559,862,125
Dec 22, 2023134.06134.80132.57133.42133.4216,402,338
Dec 21, 2023131.88134.45131.48134.10134.1017,664,844
Dec 20, 2023133.85133.93132.10132.13132.1310,629,969
Dec 19, 2023133.99133.99132.56133.33133.3313,016,041
Dec 18, 2023132.05134.80131.87134.00134.0012,930,013
Dec 15, 2023133.67135.80132.80133.70133.7020,013,278
Dec 14, 2023135.00135.98132.65132.65132.6521,441,794
Dec 13, 2023138.60138.68133.58133.78133.7831,864,580
Dec 12, 2023138.00139.68137.73139.30139.3014,402,267
Dec 11, 2023139.60140.00136.56139.20139.2032,312,072
Dec 08, 2023142.52144.30142.22142.93142.9314,475,928
Dec 07, 2023144.10144.27141.50142.52142.5215,107,094
Dec 06, 2023142.60145.20141.66144.10144.1014,474,212
Dec 05, 2023145.50145.83142.24142.67142.6715,041,103
Dec 04, 2023146.49147.67145.59145.85145.8510,695,582
Dec 01, 2023149.00149.00146.01147.21147.2113,430,375
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...