Guangzhou Zhujiang Brewery Co., Ltd (SHE:002461)
China · Delayed Price · Currency is CNY 9.33
-0.15 (-1.58%)
Nov 21, 2025, 3:04 PM CST
SHE:002461 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 9.61 | 9.62 | 9.46 | 9.50 | 9.50 | -1.14% | 19,136,270 |
| Oct 24, 2025 | 10.08 | 10.13 | 9.58 | 9.61 | 9.61 | -5.23% | 23,603,500 |
| Oct 23, 2025 | 10.10 | 10.16 | 10.06 | 10.14 | 10.14 | 0.40% | 4,946,373 |
| Oct 22, 2025 | 10.15 | 10.25 | 10.09 | 10.10 | 10.10 | -0.39% | 4,950,073 |
| Oct 21, 2025 | 10.21 | 10.25 | 10.08 | 10.14 | 10.14 | -0.69% | 6,103,877 |
| Oct 20, 2025 | 10.31 | 10.35 | 10.08 | 10.21 | 10.21 | -0.78% | 7,269,100 |
| Oct 17, 2025 | 10.33 | 10.42 | 10.28 | 10.29 | 10.29 | -0.48% | 5,128,800 |
| Oct 16, 2025 | 10.39 | 10.46 | 10.28 | 10.34 | 10.34 | -0.29% | 8,234,800 |
| Oct 15, 2025 | 10.25 | 10.44 | 10.17 | 10.37 | 10.37 | 0.97% | 6,532,600 |
| Oct 14, 2025 | 10.17 | 10.29 | 10.15 | 10.27 | 10.27 | 0.88% | 6,580,402 |
| Oct 13, 2025 | 9.99 | 10.24 | 9.92 | 10.18 | 10.18 | 0.69% | 8,945,623 |
| Oct 10, 2025 | 10.02 | 10.17 | 9.97 | 10.11 | 10.11 | 0.90% | 6,527,774 |
| Oct 9, 2025 | 10.00 | 10.03 | 9.88 | 10.02 | 10.02 | 0.10% | 5,891,500 |
| Sep 30, 2025 | 10.03 | 10.10 | 9.99 | 10.01 | 10.01 | -0.89% | 4,475,800 |
| Sep 29, 2025 | 10.10 | 10.13 | 9.97 | 10.10 | 10.10 | - | 5,924,753 |
| Sep 26, 2025 | 10.04 | 10.11 | 9.97 | 10.10 | 10.10 | 0.50% | 5,317,305 |
| Sep 25, 2025 | 10.10 | 10.11 | 9.93 | 10.05 | 10.05 | -0.40% | 5,196,504 |
| Sep 24, 2025 | 9.96 | 10.12 | 9.88 | 10.09 | 10.09 | 0.90% | 4,823,769 |
| Sep 23, 2025 | 10.00 | 10.02 | 9.88 | 10.00 | 10.00 | - | 5,966,096 |
| Sep 22, 2025 | 10.13 | 10.18 | 9.96 | 10.00 | 10.00 | -1.38% | 8,820,246 |
| Sep 19, 2025 | 10.27 | 10.27 | 10.05 | 10.14 | 10.14 | -2.03% | 9,404,003 |
| Sep 18, 2025 | 10.41 | 10.43 | 10.15 | 10.35 | 10.35 | -0.77% | 7,522,002 |
| Sep 17, 2025 | 10.38 | 10.44 | 10.33 | 10.43 | 10.43 | 0.87% | 5,882,557 |
| Sep 16, 2025 | 10.32 | 10.35 | 10.30 | 10.34 | 10.34 | 0.19% | 4,254,756 |
| Sep 15, 2025 | 10.38 | 10.45 | 10.28 | 10.32 | 10.32 | -0.58% | 5,957,300 |
| Sep 12, 2025 | 10.55 | 10.55 | 10.36 | 10.38 | 10.38 | -1.33% | 7,604,802 |
| Sep 11, 2025 | 10.51 | 10.55 | 10.42 | 10.52 | 10.52 | -0.09% | 6,039,800 |
| Sep 10, 2025 | 10.67 | 10.68 | 10.50 | 10.53 | 10.53 | -1.22% | 6,544,402 |
| Sep 9, 2025 | 10.78 | 10.79 | 10.58 | 10.66 | 10.66 | -1.11% | 5,956,300 |
| Sep 8, 2025 | 10.69 | 10.85 | 10.65 | 10.78 | 10.78 | 0.84% | 10,341,290 |
| Sep 5, 2025 | 10.77 | 10.77 | 10.56 | 10.69 | 10.69 | -0.47% | 6,918,755 |