Stock listing
Shenzhen:000858 Wuliangye Yibin Co., Ltd. (五粮液) 股价
Follow Wuliangye Yibin Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000858
¥72.00 CNY -0.85 (-1.2%)
Close on Oct 21, 2026
- Day range
- ¥71.74 – ¥72.97 CNYOct 21, 2026
- Volume
- 22.89M sharesOct 21, 2026
- Market cap
- ¥279.5B CNYAt the close on Oct 21, 2026 · price × 3.88B shares outstanding
- 52-week range
- ¥68.68 – ¥122.50 CNYLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SZSE:000858 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥72.00 | -0.85 | -1.2% | ¥72.85 | ¥72.97 | ¥71.74 | 22,885,167 | |
| ¥72.85 | +0.03 | 0.0% | ¥72.65 | ¥73.11 | ¥72.08 | 22,726,461 | |
| ¥72.82 | +0.75 | +1.0% | ¥71.96 | ¥73.49 | ¥71.79 | 32,431,694 | |
| ¥72.07 | +0.77 | +1.1% | ¥70.98 | ¥72.25 | ¥70.90 | 30,231,413 | |
| ¥71.30 | +0.48 | +0.7% | ¥70.66 | ¥71.90 | ¥70.40 | 29,054,801 | |
| ¥70.82 | +0.36 | +0.5% | ¥70.30 | ¥71.12 | ¥70.18 | 17,197,004 | |
| ¥70.46 | -0.60 | -0.8% | ¥71.04 | ¥71.20 | ¥70.18 | 19,775,686 | |
| ¥71.06 | +0.50 | +0.7% | ¥70.57 | ¥71.17 | ¥70.42 | 16,534,324 | |
| ¥70.56 | +0.42 | +0.6% | ¥70.15 | ¥70.83 | ¥69.97 | 17,862,916 | |
| ¥70.14 | +0.08 | +0.1% | ¥70.05 | ¥70.45 | ¥69.63 | 16,835,562 | |
| ¥70.06 | +1.29 | +1.9% | ¥68.84 | ¥70.47 | ¥68.68 | 19,488,531 | |
| ¥68.77 | -0.14 | -0.2% | ¥68.87 | ¥69.13 | ¥68.74 | 10,931,022 | |
| ¥68.91 | -0.76 | -1.1% | ¥69.50 | ¥69.66 | ¥68.72 | 15,362,198 | |
| ¥69.67 | -0.67 | -1.0% | ¥70.10 | ¥70.26 | ¥69.58 | 13,178,634 | |
| ¥70.34 | -0.20 | -0.3% | ¥70.31 | ¥71.07 | ¥70.25 | 17,357,424 | |
| ¥70.54 | +0.27 | +0.4% | ¥70.18 | ¥70.85 | ¥70.00 | 13,977,291 | |
| ¥70.27 | +0.27 | +0.4% | ¥69.96 | ¥70.36 | ¥69.80 | 16,949,482 | |
| ¥70.00 | +0.87 | +1.3% | ¥69.11 | ¥70.09 | ¥68.98 | 17,855,461 | |
| ¥69.13 | -0.13 | -0.2% | ¥69.01 | ¥69.27 | ¥68.87 | 11,786,561 | |
| ¥69.26 | -0.44 | -0.6% | ¥69.60 | ¥69.69 | ¥68.89 | 15,412,600 | |
| ¥69.70 | -0.15 | -0.2% | ¥69.95 | ¥69.98 | ¥69.60 | 9,670,131 | |
| ¥69.85 | +0.10 | +0.1% | ¥69.76 | ¥70.00 | ¥69.60 | 11,734,039 | |
| ¥69.75 | -0.73 | -1.0% | ¥70.30 | ¥70.42 | ¥69.60 | 23,131,113 | |
| ¥70.48 | -0.68 | -1.0% | ¥71.08 | ¥71.19 | ¥70.40 | 22,306,488 | |
| ¥71.16 | -0.49 | -0.7% | ¥71.64 | ¥71.64 | ¥70.95 | 17,867,684 | |
| ¥71.65 | +0.19 | +0.3% | ¥71.43 | ¥72.06 | ¥71.24 | 19,715,881 | |
| ¥71.46 | -0.52 | -0.7% | ¥71.81 | ¥72.09 | ¥70.93 | 26,219,096 | |
| ¥71.98 | +1.30 | +1.8% | ¥70.68 | ¥72.45 | ¥70.60 | 45,107,191 | |
| ¥70.68 | -0.14 | -0.2% | ¥70.82 | ¥71.11 | ¥70.55 | 18,006,064 | |
| ¥70.82 | -1.01 | -1.4% | ¥71.61 | ¥71.76 | ¥70.81 | 26,220,484 | |
| ¥71.83 | +0.56 | +0.8% | ¥71.18 | ¥72.44 | ¥71.04 | 30,130,713 | |
| ¥71.27 | -0.24 | -0.3% | ¥71.42 | ¥71.59 | ¥70.90 | 25,242,080 | |
| ¥71.51 | +0.39 | +0.5% | ¥71.12 | ¥71.69 | ¥70.93 | 23,036,496 | |
| ¥71.12 | -0.78 | -1.1% | ¥71.81 | ¥71.82 | ¥70.96 | 32,079,965 | |
| ¥71.90 | +0.38 | +0.5% | ¥70.98 | ¥72.05 | ¥70.93 | 19,690,656 | |
| ¥71.52 | +0.04 | +0.1% | ¥71.50 | ¥71.80 | ¥71.19 | 18,030,344 | |
| ¥71.48 | +0.29 | +0.4% | ¥71.20 | ¥71.74 | ¥70.88 | 21,257,443 | |
| ¥71.19 | -0.90 | -1.2% | ¥71.96 | ¥72.00 | ¥71.11 | 19,709,758 | |
| ¥72.09 | +0.20 | +0.3% | ¥71.91 | ¥72.47 | ¥71.91 | 16,033,429 | |
| ¥71.89 | -0.67 | -0.9% | ¥72.56 | ¥72.78 | ¥71.81 | 23,720,053 | |
| ¥72.56 | +0.01 | 0.0% | ¥72.41 | ¥72.78 | ¥72.14 | 19,268,119 | |
| ¥72.55 | -1.20 | -1.6% | ¥72.39 | ¥72.80 | ¥71.87 | 33,214,855 | |
| ¥73.75 | -1.37 | -1.8% | ¥75.01 | ¥75.03 | ¥73.70 | 36,023,340 | |
| ¥75.12 | -0.16 | -0.2% | ¥75.00 | ¥76.13 | ¥74.89 | 32,512,043 | |
| ¥75.28 | +0.28 | +0.4% | ¥74.76 | ¥75.90 | ¥74.50 | 31,287,672 | |
| ¥75.00 | -1.19 | -1.6% | ¥76.16 | ¥76.16 | ¥74.99 | 33,661,465 | |
| ¥76.19 | +1.08 | +1.4% | ¥75.32 | ¥76.70 | ¥75.27 | 45,051,062 | |
| ¥75.11 | +0.63 | +0.8% | ¥75.00 | ¥75.20 | ¥74.01 | 36,057,469 | |
| ¥74.48 | -1.02 | -1.4% | ¥75.51 | ¥75.78 | ¥74.28 | 40,608,133 | |
| ¥75.50 | -1.38 | -1.8% | ¥76.89 | ¥76.96 | ¥75.20 | 43,327,258 | |
| ¥76.88 | -1.18 | -1.5% | ¥78.06 | ¥78.10 | ¥76.67 | 35,288,652 | |
| ¥78.06 | +0.06 | +0.1% | ¥78.00 | ¥78.66 | ¥77.50 | 27,908,160 | |
| ¥78.00 | -0.56 | -0.7% | ¥76.99 | ¥78.68 | ¥76.59 | 49,786,043 | |
| ¥78.56 | +3.39 | +4.5% | ¥75.10 | ¥78.84 | ¥75.01 | 72,903,867 | |
| ¥75.17 | +0.37 | +0.5% | ¥74.92 | ¥75.86 | ¥74.69 | 40,741,684 | |
| ¥74.80 | +0.90 | +1.2% | ¥73.90 | ¥75.16 | ¥73.42 | 31,481,451 | |
| ¥73.90 | +0.33 | +0.4% | ¥73.66 | ¥74.46 | ¥73.51 | 20,333,141 | |
| ¥73.57 | -1.27 | -1.7% | ¥74.60 | ¥75.30 | ¥73.47 | 31,139,902 | |
| ¥74.84 | +0.09 | +0.1% | ¥74.00 | ¥74.95 | ¥73.32 | 37,032,086 | |
| ¥74.75 | +0.37 | +0.5% | ¥73.62 | ¥74.80 | ¥73.13 | 40,782,281 | |
| ¥74.38 | -1.86 | -2.4% | ¥76.00 | ¥76.76 | ¥74.14 | 63,378,266 |
- Ticker
- Shenzhen:000858
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 26, 2026
Wuliangye Yibin Says Board Removes Chairperson, Elects New Chair
Latest news
Wuliangye Yibin Says Board Removes Chairperson, Elects New Chair
Jun 26, 2026
Closed ¥74.00 (+1.1%) on Jun 29, 2026
Wuliangye Yibin's Shareholder To Increase Holdings Of Company's Shares By 3-5 Billion Yuan
May 6, 2026
Closed ¥92.60 (+0.4%) on May 7, 2026
Wuliangye: Q1 2026 revenue and profit surged year-over-year, but operating cash flow declined sharply
Apr 30, 2026
Closed ¥92.26 (-5.0%) on May 6, 2026
Wuliangye Yibin Postpones Releases Of 2025 Annual Report And Q1 2026 Report
Apr 28, 2026
Closed ¥98.34 (-1.9%) on Apr 29, 2026
China Wuliangye's shares fall after firm says its chairman has been detained
Mar 1, 2026
Closed ¥103.22 (-0.8%) on Mar 2, 2026
Wuliangye: Q3 2025 revenue and profit plunged over 50% and 65% year-over-year amid industry headwinds
Nov 7, 2025
Closed ¥120.80 (+3.5%) on Nov 10, 2025
Wuliangye Yibin Q3 Net Profit Down 65.6% Y/Y
Oct 30, 2025
Closed ¥118.99 (+0.4%) on Oct 31, 2025
Wuliangye Yibin Co., Ltd. on 6ix
- News releases
- 7 in the last 12 months · 11 in all · newest Jun 26, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Wuliangye Yibin Co., Ltd.