Guangzhou Zhujiang Brewery Co., Ltd (SHE:002461)
China · Delayed Price · Currency is CNY 9.20
+0.19 (2.11%)
Aug 3, 2026, 3:04 PM CST
SHE:002461 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 9.01 | 9.25 | 8.75 | 9.20 | - | 2.11% | 11,158,000 |
| Jul 31, 2026 | 8.75 | 9.05 | 8.69 | 9.01 | 9.01 | 1.58% | 14,306,380 |
| Jul 30, 2026 | 8.71 | 8.88 | 8.64 | 8.87 | 8.87 | 1.72% | 10,275,990 |
| Jul 29, 2026 | 8.47 | 8.74 | 8.47 | 8.72 | 8.72 | 2.95% | 9,468,972 |
| Jul 28, 2026 | 8.42 | 8.52 | 8.35 | 8.47 | 8.47 | 0.47% | 5,807,401 |
| Jul 27, 2026 | 8.39 | 8.48 | 8.32 | 8.43 | 8.43 | 0.60% | 5,981,100 |
| Jul 24, 2026 | 8.40 | 8.48 | 8.36 | 8.38 | 8.38 | -0.48% | 7,498,850 |
| Jul 23, 2026 | 8.36 | 8.45 | 8.29 | 8.42 | 8.42 | 0.72% | 7,039,671 |
| Jul 22, 2026 | 8.35 | 8.40 | 8.20 | 8.36 | 8.36 | - | 10,115,400 |
| Jul 21, 2026 | 8.42 | 8.65 | 8.33 | 8.36 | 8.36 | -0.71% | 12,546,288 |
| Jul 20, 2026 | 8.34 | 8.52 | 8.30 | 8.42 | 8.42 | 0.96% | 9,614,200 |
| Jul 17, 2026 | 8.41 | 8.54 | 8.29 | 8.34 | 8.34 | -1.07% | 11,094,240 |
| Jul 16, 2026 | 8.28 | 8.47 | 8.20 | 8.43 | 8.43 | 1.69% | 8,772,720 |
| Jul 15, 2026 | 8.05 | 8.39 | 8.01 | 8.29 | 8.29 | 2.09% | 9,425,284 |
| Jul 14, 2026 | 7.91 | 8.18 | 7.90 | 8.12 | 8.12 | 1.63% | 8,740,400 |
| Jul 13, 2026 | 7.94 | 8.03 | 7.80 | 7.99 | 7.99 | 2.57% | 10,526,125 |
| Jul 10, 2026 | 7.65 | 7.86 | 7.61 | 7.79 | 7.79 | 1.30% | 7,773,995 |
| Jul 9, 2026 | 7.81 | 7.82 | 7.66 | 7.69 | 7.69 | -1.79% | 5,868,184 |
| Jul 8, 2026 | 7.76 | 7.89 | 7.70 | 7.83 | 7.83 | 1.03% | 5,718,084 |
| Jul 7, 2026 | 7.91 | 7.96 | 7.72 | 7.75 | 7.75 | -1.52% | 7,034,702 |
| Jul 6, 2026 | 7.89 | 7.92 | 7.76 | 7.87 | 7.87 | -0.38% | 7,499,406 |
| Jul 3, 2026 | 7.83 | 7.94 | 7.75 | 7.90 | 7.90 | 2.07% | 7,725,299 |
| Jul 2, 2026 | 7.67 | 7.83 | 7.63 | 7.74 | 7.74 | 0.39% | 7,741,210 |
| Jul 1, 2026 | 7.63 | 7.74 | 7.50 | 7.71 | 7.71 | 1.85% | 8,101,700 |
| Jun 30, 2026 | 7.70 | 7.74 | 7.49 | 7.57 | 7.57 | -2.57% | 7,904,682 |
| Jun 29, 2026 | 7.65 | 7.84 | 7.42 | 7.77 | 7.77 | 0.91% | 9,224,426 |
| Jun 26, 2026 | 7.90 | 7.94 | 7.70 | 7.70 | 7.70 | -2.53% | 7,993,500 |
| Jun 25, 2026 | 7.85 | 7.98 | 7.74 | 7.90 | 7.90 | - | 9,920,800 |
| Jun 24, 2026 | 8.20 | 8.21 | 7.88 | 7.90 | 7.90 | -3.07% | 10,625,102 |
| Jun 23, 2026 | 8.34 | 8.36 | 8.14 | 8.15 | 8.15 | -2.28% | 9,086,600 |
| Jun 22, 2026 | 8.24 | 8.34 | 8.00 | 8.34 | 8.34 | 1.09% | 11,607,037 |
| Jun 18, 2026 | 8.58 | 8.58 | 8.21 | 8.25 | 8.25 | -4.29% | 13,986,500 |
| Jun 17, 2026 | 8.88 | 8.90 | 8.60 | 8.62 | 8.62 | -3.15% | 12,109,810 |
| Jun 16, 2026 | 9.09 | 9.10 | 8.87 | 8.90 | 8.90 | -2.84% | 14,034,540 |
| Jun 15, 2026 | 9.25 | 9.31 | 9.04 | 9.16 | 9.16 | -2.45% | 18,750,660 |
| Jun 12, 2026 | 8.91 | 9.44 | 8.83 | 9.39 | 9.39 | 5.15% | 24,107,030 |
| Jun 11, 2026 | 9.35 | 9.36 | 9.05 | 9.12 | 8.93 | -4.40% | 19,206,830 |
| Jun 10, 2026 | 8.95 | 9.58 | 8.88 | 9.54 | 9.34 | 6.35% | 28,274,070 |
| Jun 9, 2026 | 9.27 | 9.27 | 8.81 | 8.97 | 8.78 | -2.18% | 13,922,362 |
| Jun 8, 2026 | 9.30 | 9.54 | 9.11 | 9.17 | 8.98 | -2.45% | 14,915,394 |
| Jun 5, 2026 | 9.33 | 9.78 | 9.33 | 9.40 | 9.20 | 0.75% | 16,133,360 |
| Jun 4, 2026 | 9.66 | 9.75 | 9.15 | 9.33 | 9.14 | -3.62% | 21,029,910 |
| Jun 3, 2026 | 9.90 | 9.95 | 9.50 | 9.68 | 9.48 | -3.10% | 24,792,500 |
| Jun 2, 2026 | 10.17 | 10.20 | 9.95 | 9.99 | 9.78 | -1.96% | 20,871,130 |
| Jun 1, 2026 | 9.78 | 10.20 | 9.75 | 10.19 | 9.98 | 2.93% | 26,259,900 |
| May 29, 2026 | 9.54 | 9.99 | 9.51 | 9.90 | 9.69 | 3.02% | 26,052,320 |
| May 28, 2026 | 9.47 | 9.73 | 9.41 | 9.61 | 9.41 | 0.63% | 14,326,860 |
| May 27, 2026 | 9.34 | 9.60 | 9.30 | 9.55 | 9.35 | 1.27% | 13,337,570 |
| May 26, 2026 | 9.38 | 9.46 | 9.26 | 9.43 | 9.23 | -0.42% | 9,857,362 |
| May 25, 2026 | 9.40 | 9.47 | 9.21 | 9.47 | 9.27 | 0.74% | 10,176,070 |