Wuliangye Yibin
五 粮 液 SZ000858 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
70.06
+1.29
(+1.88%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
68.84
High
70.47
Low
68.68
Prev close
68.77
Amplitude
2.60%
Volume
19.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
69.55
MA10
69.70
MA20
70.22
MA60
72.41
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 68.84 | 70.47 | 68.68 | 70.06 | 19M |
| 2 | 2026-09-29 | 68.87 | 69.13 | 68.74 | 68.77 | 11M |
| 3 | 2026-09-28 | 69.50 | 69.66 | 68.72 | 68.91 | 15M |
| 4 | 2026-09-24 | 70.10 | 70.26 | 69.58 | 69.67 | 13M |
| 5 | 2026-09-23 | 70.31 | 71.07 | 70.25 | 70.34 | 17M |
| 6 | 2026-09-22 | 70.18 | 70.85 | 70.00 | 70.54 | 14M |
| 7 | 2026-09-21 | 69.96 | 70.36 | 69.80 | 70.27 | 17M |
| 8 | 2026-09-18 | 69.11 | 70.09 | 68.98 | 70.00 | 18M |
| 9 | 2026-09-17 | 69.01 | 69.27 | 68.87 | 69.13 | 12M |
| 10 | 2026-09-16 | 69.60 | 69.69 | 68.89 | 69.26 | 15M |
| 11 | 2026-09-15 | 69.95 | 69.98 | 69.60 | 69.70 | 10M |
| 12 | 2026-09-14 | 69.76 | 70.00 | 69.60 | 69.85 | 12M |
52W
Data range
67.94
4.0%
120.80
High/low over the last 250 trading days, and where the price sits.
← Stocks