Guangzhou Zhujiang Brewery Co., Ltd (SHE:002461)
China · Delayed Price · Currency is CNY 9.48
+0.02 (0.21%)
Jan 7, 2026, 11:54 AM CST
SHE:002461 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 9.32 | 9.48 | 9.32 | 9.47 | - | 0.11% | 1,249,100 |
| Jan 6, 2026 | 9.40 | 9.47 | 9.34 | 9.46 | 9.46 | 0.75% | 9,375,000 |
| Jan 5, 2026 | 9.30 | 9.40 | 9.25 | 9.39 | 9.39 | 1.08% | 10,006,590 |
| Dec 31, 2025 | 9.32 | 9.36 | 9.28 | 9.29 | 9.29 | -0.21% | 3,958,387 |
| Dec 30, 2025 | 9.35 | 9.40 | 9.27 | 9.31 | 9.31 | -0.53% | 5,788,600 |
| Dec 29, 2025 | 9.58 | 9.58 | 9.36 | 9.36 | 9.36 | -2.19% | 8,585,810 |
| Dec 26, 2025 | 9.63 | 9.66 | 9.55 | 9.57 | 9.57 | -0.83% | 6,094,037 |
| Dec 25, 2025 | 9.68 | 9.75 | 9.63 | 9.65 | 9.65 | -0.31% | 6,098,937 |
| Dec 24, 2025 | 9.61 | 9.72 | 9.58 | 9.68 | 9.68 | 0.83% | 6,834,918 |
| Dec 23, 2025 | 9.65 | 9.70 | 9.58 | 9.60 | 9.60 | -0.72% | 5,662,724 |
| Dec 22, 2025 | 9.73 | 9.85 | 9.66 | 9.67 | 9.67 | -0.51% | 7,781,341 |
| Dec 19, 2025 | 9.63 | 9.76 | 9.56 | 9.72 | 9.72 | 1.14% | 7,237,635 |
| Dec 18, 2025 | 9.52 | 9.65 | 9.52 | 9.61 | 9.61 | 0.42% | 5,132,200 |
| Dec 17, 2025 | 9.50 | 9.60 | 9.42 | 9.57 | 9.57 | 0.53% | 6,752,124 |
| Dec 16, 2025 | 9.51 | 9.63 | 9.49 | 9.52 | 9.52 | 0.21% | 5,632,500 |
| Dec 15, 2025 | 9.50 | 9.56 | 9.45 | 9.50 | 9.50 | 0.53% | 5,438,502 |
| Dec 12, 2025 | 9.49 | 9.58 | 9.45 | 9.45 | 9.45 | -0.32% | 9,106,801 |
| Dec 11, 2025 | 9.70 | 9.70 | 9.47 | 9.48 | 9.48 | -2.27% | 10,742,350 |
| Dec 10, 2025 | 9.60 | 9.95 | 9.60 | 9.70 | 9.70 | 0.52% | 19,023,100 |
| Dec 9, 2025 | 9.49 | 9.67 | 9.43 | 9.65 | 9.65 | 1.69% | 13,765,810 |
| Dec 8, 2025 | 9.64 | 9.65 | 9.43 | 9.49 | 9.49 | -1.56% | 11,943,920 |
| Dec 5, 2025 | 9.58 | 9.64 | 9.36 | 9.64 | 9.64 | 0.52% | 10,008,680 |
| Dec 4, 2025 | 9.64 | 9.71 | 9.57 | 9.59 | 9.59 | -0.10% | 11,933,180 |
| Dec 3, 2025 | 9.56 | 9.63 | 9.51 | 9.60 | 9.60 | 0.42% | 9,850,390 |
| Dec 2, 2025 | 9.41 | 9.66 | 9.41 | 9.56 | 9.56 | 1.27% | 13,038,100 |
| Dec 1, 2025 | 9.39 | 9.47 | 9.35 | 9.44 | 9.44 | 0.75% | 5,364,385 |
| Nov 28, 2025 | 9.33 | 9.42 | 9.29 | 9.37 | 9.37 | 0.32% | 7,078,700 |
| Nov 27, 2025 | 9.32 | 9.47 | 9.30 | 9.34 | 9.34 | 0.32% | 6,440,324 |
| Nov 26, 2025 | 9.32 | 9.41 | 9.28 | 9.31 | 9.31 | 0.11% | 6,378,609 |
| Nov 25, 2025 | 9.33 | 9.38 | 9.26 | 9.30 | 9.30 | -0.43% | 7,890,387 |
| Nov 24, 2025 | 9.36 | 9.43 | 9.32 | 9.34 | 9.34 | 0.11% | 5,628,400 |
| Nov 21, 2025 | 9.50 | 9.55 | 9.29 | 9.33 | 9.33 | -1.58% | 6,640,960 |
| Nov 20, 2025 | 9.58 | 9.60 | 9.48 | 9.48 | 9.48 | -1.04% | 5,064,668 |
| Nov 19, 2025 | 9.58 | 9.61 | 9.53 | 9.58 | 9.58 | -0.10% | 4,858,519 |
| Nov 18, 2025 | 9.72 | 9.73 | 9.53 | 9.59 | 9.59 | -0.93% | 5,698,400 |
| Nov 17, 2025 | 9.78 | 9.79 | 9.61 | 9.68 | 9.68 | -0.41% | 7,306,504 |
| Nov 14, 2025 | 9.81 | 9.93 | 9.71 | 9.72 | 9.72 | -1.22% | 10,273,040 |
| Nov 13, 2025 | 9.65 | 9.85 | 9.64 | 9.84 | 9.84 | 2.18% | 19,220,580 |
| Nov 12, 2025 | 9.53 | 9.64 | 9.52 | 9.63 | 9.63 | 0.84% | 11,397,070 |
| Nov 11, 2025 | 9.46 | 9.56 | 9.45 | 9.55 | 9.55 | 0.53% | 10,918,870 |
| Nov 10, 2025 | 9.35 | 9.50 | 9.33 | 9.50 | 9.50 | 1.71% | 14,513,350 |
| Nov 7, 2025 | 9.35 | 9.37 | 9.31 | 9.34 | 9.34 | - | 5,335,955 |
| Nov 6, 2025 | 9.36 | 9.38 | 9.32 | 9.34 | 9.34 | -0.11% | 7,326,453 |
| Nov 5, 2025 | 9.24 | 9.36 | 9.22 | 9.35 | 9.35 | 0.75% | 8,001,499 |
| Nov 4, 2025 | 9.35 | 9.36 | 9.25 | 9.28 | 9.28 | -0.85% | 8,097,204 |
| Nov 3, 2025 | 9.39 | 9.41 | 9.30 | 9.36 | 9.36 | -0.21% | 10,593,450 |
| Oct 31, 2025 | 9.32 | 9.39 | 9.30 | 9.38 | 9.38 | 0.54% | 9,554,343 |
| Oct 30, 2025 | 9.38 | 9.38 | 9.30 | 9.33 | 9.33 | -0.53% | 11,964,820 |
| Oct 29, 2025 | 9.38 | 9.41 | 9.30 | 9.38 | 9.38 | -0.11% | 10,463,380 |
| Oct 28, 2025 | 9.50 | 9.50 | 9.35 | 9.39 | 9.39 | -1.16% | 13,288,260 |