Wuliangye Yibin Co Ltd (000858.SHE) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	70.98	72.25	70.90	72.07	+1.08%	30,231,413
2026-10-15	70.66	71.90	70.40	71.30	+0.68%	29,054,801
2026-10-14	70.30	71.12	70.18	70.82	+0.51%	17,197,004
2026-10-13	71.04	71.20	70.18	70.46	-0.84%	19,775,686
2026-10-12	70.57	71.17	70.42	71.06	+0.71%	16,534,324
2026-10-09	70.15	70.83	69.97	70.56	+0.60%	17,862,916
2026-10-08	70.05	70.45	69.63	70.14	+0.11%	16,835,562
2026-09-30	68.84	70.47	68.68	70.06	+1.88%	19,488,531
2026-09-29	68.87	69.13	68.74	68.77	-0.20%	10,931,022
2026-09-28	69.50	69.66	68.72	68.91	-1.09%	15,362,198
2026-09-24	70.10	70.26	69.58	69.67	-0.95%	13,178,634
2026-09-23	70.31	71.07	70.25	70.34	-0.28%	17,357,424
2026-09-22	70.18	70.85	70.00	70.54	+0.38%	13,977,291
2026-09-21	69.96	70.36	69.80	70.27	+0.39%	16,949,482
2026-09-18	69.11	70.09	68.98	70.00	+1.26%	17,855,461
2026-09-17	69.01	69.27	68.87	69.13	-0.19%	11,786,561
2026-09-16	69.60	69.69	68.89	69.26	-0.63%	15,412,600
2026-09-15	69.95	69.98	69.60	69.70	-0.21%	9,670,131
2026-09-14	69.76	70.00	69.60	69.85	+0.14%	11,734,039
2026-09-11	70.30	70.42	69.60	69.75	-1.04%	23,131,113
2026-09-10	71.08	71.19	70.40	70.48	-0.96%	22,306,488
2026-09-09	71.64	71.64	70.95	71.16	-0.68%	17,867,684
2026-09-08	71.43	72.06	71.24	71.65	+0.27%	19,715,881
2026-09-07	71.81	72.09	70.93	71.46	-0.72%	26,219,096
2026-09-04	70.68	72.45	70.60	71.98	+1.84%	45,107,191
2026-09-03	70.82	71.11	70.55	70.68	-0.20%	18,006,064
2026-09-02	71.61	71.76	70.81	70.82	-1.41%	26,220,484
2026-09-01	71.18	72.44	71.04	71.83	+0.79%	30,130,713
2026-08-31	71.42	71.59	70.90	71.27	-0.34%	25,242,080
2026-08-28	71.12	71.69	70.93	71.51	+0.55%	23,036,496
2026-08-27	71.81	71.82	70.96	71.12	-1.08%	32,079,965
2026-08-26	70.98	72.05	70.93	71.90	+0.53%	19,690,656
2026-08-25	71.50	71.80	71.19	71.52	+0.06%	18,030,344
2026-08-24	71.20	71.74	70.88	71.48	+0.41%	21,257,443
2026-08-21	71.96	72.00	71.11	71.19	-1.25%	19,709,758
2026-08-20	71.91	72.47	71.91	72.09	+0.28%	16,033,429
2026-08-19	72.56	72.78	71.81	71.89	-0.92%	23,720,053
2026-08-18	72.41	72.78	72.14	72.56	+0.01%	19,268,119
2026-08-17	72.39	72.80	71.87	72.55	-1.63%	33,214,855
2026-08-14	75.01	75.03	73.70	73.75	-1.82%	36,023,340
2026-08-13	75.00	76.13	74.89	75.12	-0.21%	32,512,043
2026-08-12	74.76	75.90	74.50	75.28	+0.37%	31,287,672
2026-08-11	76.16	76.16	74.99	75.00	-1.56%	33,661,465
2026-08-10	75.32	76.70	75.27	76.19	+1.44%	45,051,062
2026-08-07	75.00	75.20	74.01	75.11	+0.85%	36,057,469
2026-08-06	75.51	75.78	74.28	74.48	-1.35%	40,608,133
2026-08-05	76.89	76.96	75.20	75.50	-1.80%	43,327,258
2026-08-04	78.06	78.10	76.67	76.88	-1.51%	35,288,652
2026-08-03	78.00	78.66	77.50	78.06	+0.08%	27,908,160
2026-07-31	76.99	78.68	76.59	78.00	-0.71%	49,786,043
2026-07-30	75.10	78.84	75.01	78.56	+4.51%	72,903,867
2026-07-29	74.92	75.86	74.69	75.17	+0.49%	40,741,684
2026-07-28	73.90	75.16	73.42	74.80	+1.22%	31,481,451
2026-07-27	73.66	74.46	73.51	73.90	+0.45%	20,333,141
2026-07-24	74.60	75.30	73.47	73.57	-1.70%	31,139,902
2026-07-23	74.00	74.95	73.32	74.84	+0.12%	37,032,086
2026-07-22	73.62	74.80	73.13	74.75	+0.50%	40,782,281
2026-07-21	76.00	76.76	74.14	74.38	-2.44%	63,378,266
2026-07-20	72.80	76.30	72.80	76.24	+4.78%	64,758,613
2026-07-17	74.60	75.06	72.35	72.76	-1.54%	42,739,875
2026-07-16	73.33	74.59	72.60	73.90	-3.27%	48,892,062
2026-07-15	72.44	76.47	72.01	76.40	+4.09%	63,734,906
2026-07-14	72.51	73.49	72.38	73.40	+0.80%	28,356,828
2026-07-13	73.06	73.45	72.15	72.82	-1.18%	30,602,266
2026-07-10	71.11	74.31	70.69	73.69	+3.94%	55,965,462
2026-07-09	71.00	71.50	70.52	70.90	-0.81%	24,192,142
2026-07-08	71.70	72.27	71.22	71.48	-0.33%	23,207,769
2026-07-07	73.59	73.60	71.68	71.72	-2.77%	35,673,127
2026-07-06	72.91	74.57	72.64	73.76	+0.75%	34,584,259
2026-07-03	73.64	74.71	72.60	73.21	-0.39%	33,825,035
2026-07-02	74.94	75.44	73.34	73.50	-1.37%	35,020,556
2026-07-01	73.87	74.88	72.58	74.52	+0.70%	38,076,059
2026-06-30	73.50	74.92	72.44	74.00	+0.00%	36,265,269
2026-06-29	73.03	75.30	71.75	74.00	+1.13%	42,712,167
2026-06-26	74.90	75.72	73.13	73.17	-2.44%	32,352,113
2026-06-25	73.05	75.68	72.90	75.00	+2.32%	49,143,223
2026-06-24	74.54	75.45	73.28	73.30	-1.95%	30,007,758
2026-06-23	76.15	78.32	74.37	74.76	-2.34%	46,610,269
2026-06-22	75.50	77.44	74.79	76.55	+0.92%	35,627,629
2026-06-18	77.28	77.36	75.85	75.85	-2.12%	32,684,306
2026-06-17	78.30	78.70	77.25	77.49	-1.07%	22,258,774
2026-06-16	79.39	79.50	78.15	78.33	-1.63%	21,756,586
2026-06-15	79.96	80.28	79.10	79.63	-0.36%	24,061,117
2026-06-12	79.39	80.92	79.21	79.92	+0.16%	35,834,421
2026-06-11	78.78	79.98	77.65	79.79	+0.82%	37,819,589
2026-06-10	79.03	79.75	78.60	79.14	+0.04%	23,072,564
2026-06-09	79.90	80.00	78.88	79.11	-1.06%	21,841,173
2026-06-08	81.01	81.69	79.56	79.96	-1.38%	27,525,203
2026-06-05	81.50	82.42	81.03	81.08	-0.02%	21,936,442
2026-06-04	82.35	82.79	81.10	81.10	-1.52%	20,421,067
2026-06-03	82.60	82.97	81.62	82.35	-0.44%	21,154,363
2026-06-02	83.38	83.98	82.42	82.71	-0.84%	23,817,861
2026-06-01	83.95	83.95	82.83	83.41	-1.74%	27,998,720
2026-05-29	80.99	85.59	80.88	84.89	+4.17%	60,110,125
2026-05-28	82.56	82.83	81.30	81.49	-2.86%	36,237,862
2026-05-27	83.00	86.25	81.70	83.89	+0.64%	60,380,066
2026-05-26	83.74	84.59	82.88	83.36	-0.93%	27,730,383
2026-05-25	83.63	84.99	83.02	84.14	+0.13%	29,202,467
2026-05-22	85.58	85.60	84.03	84.03	-1.55%	26,037,090
2026-05-21	85.51	87.20	85.23	85.35	-0.14%	32,663,033
2026-05-20	85.21	86.06	84.54	85.47	-0.36%	30,461,662
2026-05-19	85.80	87.25	85.41	85.78	+0.25%	30,494,149
2026-05-18	86.65	86.65	85.20	85.57	-1.50%	39,363,075
2026-05-15	88.00	88.08	86.62	86.87	-2.38%	36,117,869
2026-05-14	88.81	91.28	87.78	88.99	-0.18%	50,314,824
2026-05-13	90.57	90.83	88.74	89.15	-1.56%	46,720,129
2026-05-12	91.80	91.93	90.50	90.56	-1.36%	37,297,423
2026-05-11	92.03	92.29	91.37	91.81	-0.35%	26,932,456
2026-05-08	92.60	92.80	91.66	92.13	-0.51%	25,964,091
2026-05-07	92.43	93.85	92.43	92.60	+0.37%	53,627,788
2026-05-06	90.78	94.50	90.10	92.26	-4.96%	87,159,923
2026-04-30	97.74	97.95	97.00	97.08	-1.28%	24,820,895
2026-04-29	97.88	98.58	97.04	98.34	-1.86%	33,863,533
2026-04-28	100.08	100.29	99.90	100.20	+0.00%	12,341,464
2026-04-27	100.50	100.53	100.05	100.20	-1.06%	19,104,782
2026-04-24	100.65	101.92	100.30	101.27	+0.09%	13,453,338
2026-04-23	100.64	102.30	100.56	101.18	+0.54%	17,402,318
2026-04-22	101.00	101.08	100.46	100.64	-0.53%	14,438,261
2026-04-21	101.30	101.82	101.00	101.18	-0.17%	10,828,096
2026-04-20	101.82	101.95	101.05	101.35	-0.50%	11,696,080
2026-04-17	101.50	102.25	101.20	101.86	-1.53%	16,743,174
2026-04-16	103.50	104.00	103.22	103.44	-0.11%	9,016,632
2026-04-15	102.90	103.99	102.68	103.55	+0.44%	11,571,256
2026-04-14	102.42	103.40	101.88	103.10	+0.66%	12,069,637
2026-04-13	101.64	102.45	101.08	102.42	+0.34%	12,263,434
2026-04-10	102.61	102.95	102.00	102.07	-0.52%	12,242,404
2026-04-09	103.38	103.69	102.50	102.60	-1.53%	9,846,158
2026-04-08	103.90	104.20	103.51	104.19	+1.05%	9,774,007
2026-04-07	103.40	103.90	102.35	103.11	-0.37%	8,154,794
2026-04-03	104.97	104.97	103.29	103.49	-1.44%	8,308,861
2026-04-02	104.00	105.26	103.88	105.00	+0.58%	15,178,337
2026-04-01	103.97	105.18	103.39	104.39	+1.08%	12,266,665
2026-03-31	105.00	105.80	103.27	103.27	-0.18%	17,834,771
2026-03-30	101.99	103.90	101.80	103.46	+0.79%	12,490,697
2026-03-27	100.50	102.88	100.41	102.65	+1.35%	10,295,755
2026-03-26	102.20	102.89	101.28	101.28	-1.14%	9,592,448
2026-03-25	101.35	102.58	100.88	102.45	+1.10%	10,858,964
2026-03-24	100.88	101.46	100.04	101.34	+1.11%	11,750,754
2026-03-23	101.40	101.78	100.04	100.23	-2.12%	20,518,979
2026-03-20	102.53	103.18	101.90	102.40	-0.13%	10,286,504
2026-03-19	103.01	103.41	102.51	102.53	-1.15%	11,437,347
2026-03-18	104.79	104.99	103.40	103.72	-1.02%	11,720,905
2026-03-17	104.54	105.82	104.00	104.79	+0.24%	17,770,249
2026-03-16	102.80	105.31	102.70	104.54	+1.54%	20,304,875
2026-03-13	102.75	103.50	102.62	102.95	+0.66%	15,318,710
2026-03-12	102.00	102.73	101.60	102.27	+0.09%	11,661,418
2026-03-11	102.05	102.35	101.59	102.18	+0.13%	10,780,126
2026-03-10	101.88	102.39	101.76	102.05	+0.52%	11,169,430
2026-03-09	101.32	102.60	101.27	101.52	-0.86%	17,778,084
2026-03-06	101.34	102.49	101.05	102.40	+0.94%	11,291,640
2026-03-05	101.62	101.97	101.15	101.45	+0.43%	10,052,078
2026-03-04	102.00	102.01	100.75	101.02	-1.49%	18,301,822
2026-03-03	103.01	104.38	101.90	102.55	-0.65%	23,059,451
2026-03-02	103.00	104.60	102.34	103.22	-0.80%	20,406,363
2026-02-27	103.88	104.55	103.88	104.05	+0.16%	11,918,816
2026-02-26	105.00	105.33	103.60	103.88	-1.23%	19,232,479
2026-02-25	105.00	106.11	104.87	105.17	+0.01%	16,152,900
2026-02-24	108.18	109.19	105.00	105.16	-0.85%	21,014,361
2026-02-13	104.70	106.88	104.17	106.06	+1.38%	24,123,984
2026-02-12	105.90	106.11	104.40	104.62	-1.34%	18,172,982
2026-02-11	106.31	106.65	105.85	106.04	-0.43%	11,499,591
2026-02-10	107.18	107.18	105.79	106.50	-0.80%	18,504,047
2026-02-09	106.80	107.69	106.47	107.36	+0.34%	20,889,162
2026-02-06	108.90	109.73	106.81	107.00	-1.74%	27,652,192
2026-02-05	107.90	110.55	107.66	108.89	+0.34%	37,284,641
2026-02-04	106.50	109.41	106.28	108.52	+1.16%	37,891,682
2026-02-03	107.08	108.78	106.60	107.28	-0.01%	33,164,323
2026-02-02	105.08	110.76	105.08	107.29	+2.18%	53,197,704
2026-01-30	110.77	110.78	105.00	105.00	-5.21%	66,817,118
2026-01-29	100.70	110.77	100.50	110.77	+10.00%	98,660,393
2026-01-28	101.03	101.85	100.63	100.70	-0.32%	26,676,739
2026-01-27	102.12	102.33	101.02	101.02	-1.29%	22,528,720
2026-01-26	102.96	103.50	101.06	102.34	-0.63%	31,296,115
2026-01-23	102.80	103.71	102.70	102.99	+0.22%	21,455,918
2026-01-22	103.07	103.72	102.61	102.76	-0.28%	18,691,474
2026-01-21	104.62	104.70	103.00	103.05	-1.77%	26,228,280
2026-01-20	104.50	105.47	104.30	104.91	+0.34%	17,281,662
2026-01-19	104.99	105.38	104.34	104.55	-0.58%	18,229,885
2026-01-16	106.25	106.41	105.05	105.16	-0.88%	19,870,993
2026-01-15	106.70	107.22	106.02	106.09	-0.89%	16,292,886
2026-01-14	107.88	108.84	106.68	107.04	-0.89%	22,560,863
2026-01-13	108.99	109.22	107.82	108.00	-0.51%	19,737,379
2026-01-12	107.15	108.85	107.13	108.55	+1.32%	23,335,607
2026-01-09	107.05	108.55	106.88	107.14	+0.22%	16,074,962
2026-01-08	107.38	107.38	106.66	106.90	-0.58%	12,912,133
2026-01-07	108.18	108.34	107.40	107.52	-0.60%	12,309,189
2026-01-06	107.92	108.43	106.92	108.17	+0.25%	18,623,239
2026-01-05	105.90	108.19	105.70	107.90	+1.85%	22,266,864
2025-12-31	107.19	107.25	105.61	105.94	-1.32%	20,867,682
2025-12-30	107.90	107.99	107.02	107.36	-0.65%	15,847,027
2025-12-29	109.44	109.60	108.00	108.06	-1.57%	19,545,251
2025-12-26	110.10	110.49	109.44	109.78	-0.74%	11,475,889
2025-12-25	109.28	110.70	109.20	110.60	+1.21%	12,570,809
2025-12-24	109.50	109.59	108.78	109.28	-0.40%	11,790,469
2025-12-23	110.13	110.43	109.33	109.72	-0.55%	11,354,023
2025-12-22	110.51	110.80	110.12	110.33	-0.18%	10,846,497
2025-12-19	110.65	110.88	110.04	110.53	+0.09%	13,818,718
2025-12-18	110.82	111.16	110.33	110.43	-2.62%	12,462,850
2025-12-17	113.00	113.75	112.10	113.40	+0.35%	15,314,001
2025-12-16	112.00	113.09	111.66	113.00	+0.49%	14,506,767
2025-12-15	112.30	113.26	112.05	112.45	+0.76%	21,568,629
2025-12-12	112.30	113.70	111.60	111.60	-0.27%	25,702,210
2025-12-11	112.00	112.73	111.78	111.90	+0.25%	15,788,422
2025-12-10	110.50	111.75	109.51	111.62	+0.67%	17,869,587
2025-12-09	113.00	113.08	110.50	110.88	-2.11%	30,431,037
2025-12-08	114.85	115.13	113.10	113.27	-1.47%	27,697,874
2025-12-05	114.47	115.37	114.21	114.96	+0.45%	11,768,183
2025-12-04	115.61	115.75	114.12	114.45	-0.99%	16,929,153
2025-12-03	116.72	117.05	115.50	115.60	-0.83%	16,587,100
2025-12-02	117.60	117.77	116.50	116.57	-0.92%	12,492,841
2025-12-01	117.80	118.62	117.10	117.65	-0.17%	12,091,201
2025-11-28	117.90	117.94	117.35	117.85	-0.08%	8,029,619
2025-11-27	118.30	118.49	117.70	117.94	-0.27%	9,215,651
2025-11-26	118.52	119.29	118.00	118.26	-0.21%	9,169,759
2025-11-25	118.52	118.91	117.83	118.51	-0.01%	14,660,888
2025-11-24	119.75	120.46	118.50	118.52	-0.97%	17,301,096
2025-11-21	120.11	121.41	119.41	119.68	-0.47%	20,507,164
2025-11-20	119.88	121.64	119.60	120.25	+0.30%	15,825,845
2025-11-19	120.32	120.49	119.70	119.89	-0.39%	9,514,962
2025-11-18	120.00	121.75	119.76	120.36	+0.17%	14,766,867
2025-11-17	120.02	120.53	119.01	120.15	-0.05%	11,738,778
2025-11-14	120.68	121.99	120.19	120.21	-0.82%	13,924,365
2025-11-13	120.00	121.27	119.63	121.20	+0.68%	16,002,293
2025-11-12	120.79	122.50	120.35	120.38	-0.33%	22,254,439
2025-11-11	120.25	120.97	119.20	120.78	-0.02%	22,926,794
2025-11-10	116.75	121.58	116.54	120.80	+3.47%	42,906,459
2025-11-07	116.17	116.99	115.95	116.75	+0.50%	14,543,557
2025-11-06	116.51	117.30	116.06	116.17	-0.01%	15,467,307
2025-11-05	116.35	117.00	116.00	116.18	-0.84%	16,463,035
2025-11-04	118.78	118.99	117.01	117.16	-1.53%	17,273,363
2025-11-03	118.50	119.60	117.50	118.98	-0.01%	22,327,034
2025-10-31	115.40	119.64	115.40	118.99	+0.44%	42,107,702
2025-10-30	118.01	119.55	118.00	118.47	-0.30%	20,432,985
2025-10-29	119.86	119.95	118.21	118.83	-1.06%	24,508,270
2025-10-28	120.29	120.69	120.01	120.10	-0.16%	14,019,459
2025-10-27	120.05	120.55	119.88	120.29	+0.00%	14,394,337
2025-10-24	120.97	121.28	120.10	120.29	-0.86%	17,432,200
2025-10-23	120.00	121.45	119.96	121.33	+1.02%	15,571,808
2025-10-22	120.00	120.77	119.90	120.10	-0.35%	12,782,668
2025-10-21	120.78	121.50	120.35	120.52	+0.05%	14,729,356
2025-10-20	121.35	121.55	120.10	120.46	-0.50%	13,164,496
2025-10-17	122.00	122.96	121.06	121.07	-1.36%	18,040,798
2025-10-16	121.75	122.75	121.50	122.74	+0.55%	19,847,810
2025-10-15	121.34	122.65	121.06	122.07	+0.00%	19,459,557
2025-10-14	120.57	122.57	120.02	122.07	+1.85%	29,165,582
2025-10-13	119.65	120.40	119.24	119.85	-0.73%	19,583,470
2025-10-10	121.14	122.12	120.65	120.73	-0.35%	17,535,995
2025-10-09	121.44	121.44	119.89	121.16	-0.26%	20,375,652
2025-09-30	121.44	121.83	120.87	121.48	-0.36%	15,457,057
2025-09-29	120.26	122.57	119.79	121.92	+1.46%	25,635,752

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+3.40%). Worst month: Dec (-9.95%). Based on 2 years of daily data (2025–2026).

Jan-4.92%
Feb+1.12%
Mar+0.22%
Apr-4.67%
May-5.17%
Jun-7.96%
Jul+3.40%
Aug-0.82%
Sep-4.10%
Oct-1.79%
Nov-0.95%
Dec-9.95%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Wuliangye Yibin Co Ltd's (000858.SHE) latest close?

72.07 on 2026-10-16, from the Closelook data lake's daily price record.

What is 000858.SHE's 52-week high and low?

122.96 high and 68.68 low over the trailing 52 weeks, as of 2026-10-16.

What is Wuliangye Yibin Co Ltd's strongest and weakest month historically?

Historically, 000858.SHE's strongest calendar month has been Jul (average +3.40%) and its weakest Dec (average -9.95%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 431 daily bars in the Closelook data lake.