UK markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
150.43-1.32 (-0.87%)
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024152.30153.49150.43150.43150.4315,529,607
29 Apr 2024151.00156.56150.01151.75151.7527,538,469
26 Apr 2024149.20152.70149.20152.25152.2517,946,172
25 Apr 2024148.50149.35147.02148.98148.9810,077,553
24 Apr 2024147.93149.20146.00148.98148.9814,225,100
23 Apr 2024144.00147.49143.97147.03147.0317,171,181
22 Apr 2024142.90146.48142.90144.56144.5614,036,604
19 Apr 2024143.98144.50141.99142.90142.9012,726,175
18 Apr 2024144.07146.78143.30144.98144.9815,245,280
17 Apr 2024144.53145.54143.80145.30145.3013,702,335
16 Apr 2024146.60147.16144.31144.97144.9713,567,789
15 Apr 2024140.60147.98140.06147.32147.3225,429,182
12 Apr 2024142.00143.45140.10140.49140.4913,407,310
11 Apr 2024142.60142.66140.60142.34142.3415,994,283
10 Apr 2024146.20146.50142.14143.12143.1217,167,574
09 Apr 2024146.50148.21145.68146.48146.4813,039,729
08 Apr 2024152.00152.00147.05147.29147.2927,000,663
03 Apr 2024155.90156.97153.30154.60154.609,826,116
02 Apr 2024157.00157.18154.86155.50155.5011,410,098
01 Apr 2024154.50158.56154.50157.28157.2817,726,202
29 Mar 2024153.10155.02153.10153.51153.515,139,088
28 Mar 2024152.66155.34152.05153.10153.1014,419,203
27 Mar 2024155.00155.30152.60152.66152.6612,363,048
26 Mar 2024151.77155.38151.77155.22155.2218,088,963
25 Mar 2024152.51152.90150.00151.72151.7216,167,547
22 Mar 2024156.40156.76152.36153.43153.4320,156,403
21 Mar 2024156.90158.54155.65156.61156.6113,643,008
20 Mar 2024156.88158.26155.49156.95156.9516,160,021
19 Mar 2024153.88158.97153.54157.37157.3733,882,634
18 Mar 2024152.40154.66150.71153.50153.5018,987,361
15 Mar 2024149.00154.78148.80152.49152.4923,887,367
14 Mar 2024147.20151.00147.06149.56149.5622,227,356
13 Mar 2024147.50149.18147.14147.76147.7617,912,970
12 Mar 2024141.17149.30141.17148.31148.3145,079,147
11 Mar 2024138.35141.29138.02141.16141.1619,356,925
08 Mar 2024138.06139.13136.66138.42138.4212,245,203
07 Mar 2024139.06139.98138.25138.25138.2511,219,842
06 Mar 2024141.00141.30138.51139.06139.0617,652,769
05 Mar 2024139.98141.88139.33141.59141.5916,001,586
04 Mar 2024141.51142.20140.04140.33140.3315,430,682
01 Mar 2024142.05143.78140.88142.59142.5915,881,306
29 Feb 2024139.00142.33138.70142.25142.2517,660,377
28 Feb 2024139.76141.40138.77139.53139.5319,619,411
27 Feb 2024139.01139.80138.05139.76139.7615,061,741
26 Feb 2024141.50142.28139.05139.76139.7613,994,707
23 Feb 2024141.04143.38140.05141.71141.7118,439,323
22 Feb 2024140.11141.66139.43141.10141.1018,840,109
21 Feb 2024133.40142.68132.84141.02141.0246,656,281
20 Feb 2024136.00137.00133.00134.38134.3821,181,874
19 Feb 2024138.90138.95134.78136.15136.1528,857,883
08 Feb 2024134.80136.12132.70133.59133.5924,374,798
07 Feb 2024133.11134.70132.10133.87133.8729,067,328
06 Feb 2024126.00133.00125.70132.99132.9932,384,190
05 Feb 2024123.82127.88122.91126.57126.5730,804,209
02 Feb 2024126.50128.65122.56123.82123.8221,086,217
01 Feb 2024125.74127.72125.14126.50126.5013,787,549
31 Jan 2024127.50128.68126.29126.30126.3013,521,837
30 Jan 2024130.80130.90127.58127.71127.7117,071,977
29 Jan 2024131.09133.67131.09131.78131.7821,614,965
26 Jan 2024130.11131.99129.50131.00131.0019,317,416
25 Jan 2024128.00131.11127.56131.11131.1127,342,127
24 Jan 2024128.18128.48125.26128.05128.0516,682,387
23 Jan 2024126.80128.12125.48127.38127.3816,198,659
22 Jan 2024128.40129.15125.80127.00127.0021,340,958
19 Jan 2024127.00129.51126.12128.89128.8922,502,046
18 Jan 2024124.80128.13123.19127.90127.9023,594,821
17 Jan 2024127.60127.80125.14125.14125.1417,675,746
16 Jan 2024127.92129.28126.93128.41128.4112,528,653
15 Jan 2024128.00129.39127.08128.68128.6811,582,558
12 Jan 2024128.88130.12128.10128.75128.7511,920,766
11 Jan 2024128.70130.50127.22129.62129.6215,646,396
10 Jan 2024127.81129.58126.01128.80128.8016,530,411
09 Jan 2024128.10129.38127.41127.81127.8117,483,816
08 Jan 2024131.01131.14128.00128.10128.1021,020,047
05 Jan 2024132.00133.30130.78131.24131.2415,630,369
04 Jan 2024134.88134.90132.01132.32132.3217,876,323
03 Jan 2024135.98136.67133.75134.88134.8816,417,109
02 Jan 2024140.30140.30135.80136.00136.0021,526,999
29 Dec 2023140.00141.64139.29140.31140.3119,454,076
28 Dec 2023133.83141.14133.55140.10140.1033,610,901
27 Dec 2023134.32134.78133.03133.83133.8310,430,850
26 Dec 2023134.55134.55133.61134.32134.327,367,832
25 Dec 2023133.32134.57132.95134.55134.559,862,125
22 Dec 2023134.06134.80132.57133.42133.4216,402,338
21 Dec 2023131.88134.45131.48134.10134.1017,664,844
20 Dec 2023133.85133.93132.10132.13132.1310,629,969
19 Dec 2023133.99133.99132.56133.33133.3313,016,041
18 Dec 2023132.05134.80131.87134.00134.0012,930,013
15 Dec 2023133.67135.80132.80133.70133.7020,013,278
14 Dec 2023135.00135.98132.65132.65132.6521,441,794
13 Dec 2023138.60138.68133.58133.78133.7831,864,580
12 Dec 2023138.00139.68137.73139.30139.3014,402,267
11 Dec 2023139.60140.00136.56139.20139.2032,312,072
08 Dec 2023142.52144.30142.22142.93142.9314,475,928
07 Dec 2023144.10144.27141.50142.52142.5215,107,094
06 Dec 2023142.60145.20141.66144.10144.1014,474,212
05 Dec 2023145.50145.83142.24142.67142.6715,041,103
04 Dec 2023146.49147.67145.59145.85145.8510,695,582
01 Dec 2023149.00149.00146.01147.21147.2113,430,375
30 Nov 2023148.17149.39148.01149.15149.1510,683,306
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...