Guangzhou Zhujiang Brewery Co., Ltd (SHE:002461)
China · Delayed Price · Currency is CNY 9.61
+0.06 (0.63%)
May 28, 2026, 3:04 PM CST
SHE:002461 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.43 | 9.73 | 9.41 | 9.61 | - | 0.63% | 10,725,600 |
| May 27, 2026 | 9.34 | 9.60 | 9.30 | 9.55 | 9.55 | 1.27% | 13,337,578 |
| May 26, 2026 | 9.38 | 9.46 | 9.26 | 9.43 | 9.43 | -0.42% | 9,857,362 |
| May 25, 2026 | 9.40 | 9.47 | 9.21 | 9.47 | 9.47 | 0.74% | 10,176,070 |
| May 22, 2026 | 9.43 | 9.48 | 9.36 | 9.40 | 9.40 | -0.32% | 8,843,015 |
| May 21, 2026 | 9.74 | 9.88 | 9.41 | 9.43 | 9.43 | -3.48% | 17,036,948 |
| May 20, 2026 | 9.62 | 9.92 | 9.56 | 9.77 | 9.77 | 1.77% | 15,762,707 |
| May 19, 2026 | 9.56 | 9.68 | 9.53 | 9.60 | 9.60 | - | 8,188,913 |
| May 18, 2026 | 9.69 | 9.78 | 9.53 | 9.60 | 9.60 | -0.21% | 12,271,819 |
| May 15, 2026 | 9.75 | 9.81 | 9.54 | 9.62 | 9.62 | -1.94% | 12,209,811 |
| May 14, 2026 | 9.84 | 10.00 | 9.66 | 9.81 | 9.81 | -0.10% | 16,196,812 |
| May 13, 2026 | 10.06 | 10.12 | 9.79 | 9.82 | 9.82 | -2.09% | 15,057,870 |
| May 12, 2026 | 10.26 | 10.32 | 10.02 | 10.03 | 10.03 | -1.96% | 13,202,200 |
| May 11, 2026 | 10.22 | 10.38 | 10.06 | 10.23 | 10.23 | -0.49% | 12,343,100 |
| May 8, 2026 | 10.28 | 10.44 | 10.18 | 10.28 | 10.28 | -0.39% | 10,438,570 |
| May 7, 2026 | 10.39 | 10.51 | 10.18 | 10.32 | 10.32 | -1.15% | 15,815,200 |
| May 6, 2026 | 10.31 | 10.58 | 10.18 | 10.44 | 10.44 | 0.58% | 20,728,270 |
| Apr 30, 2026 | 10.29 | 10.43 | 10.20 | 10.38 | 10.38 | 0.58% | 12,839,930 |
| Apr 29, 2026 | 10.04 | 10.36 | 10.02 | 10.32 | 10.32 | 2.38% | 16,578,540 |
| Apr 28, 2026 | 10.02 | 10.10 | 9.98 | 10.08 | 10.08 | 0.20% | 9,712,415 |
| Apr 27, 2026 | 9.85 | 10.10 | 9.79 | 10.06 | 10.06 | 3.29% | 15,718,560 |
| Apr 24, 2026 | 9.91 | 9.92 | 9.69 | 9.74 | 9.74 | -1.81% | 9,582,318 |
| Apr 23, 2026 | 9.85 | 9.95 | 9.82 | 9.92 | 9.92 | 0.51% | 9,533,800 |
| Apr 22, 2026 | 9.77 | 9.87 | 9.75 | 9.87 | 9.87 | 0.92% | 8,390,200 |
| Apr 21, 2026 | 9.80 | 9.86 | 9.72 | 9.78 | 9.78 | -0.41% | 5,541,864 |
| Apr 20, 2026 | 9.71 | 9.92 | 9.68 | 9.82 | 9.82 | 1.03% | 8,612,464 |
| Apr 17, 2026 | 9.68 | 9.72 | 9.64 | 9.72 | 9.72 | -0.41% | 6,013,100 |
| Apr 16, 2026 | 9.58 | 9.76 | 9.56 | 9.76 | 9.76 | 1.77% | 9,930,300 |
| Apr 15, 2026 | 9.51 | 9.65 | 9.48 | 9.59 | 9.59 | 0.74% | 11,748,470 |
| Apr 14, 2026 | 9.89 | 9.90 | 9.39 | 9.52 | 9.52 | -3.45% | 19,804,690 |
| Apr 13, 2026 | 9.88 | 10.01 | 9.80 | 9.86 | 9.86 | -0.50% | 10,182,100 |
| Apr 10, 2026 | 10.00 | 10.10 | 9.89 | 9.91 | 9.91 | -0.50% | 14,772,120 |
| Apr 9, 2026 | 9.88 | 10.19 | 9.83 | 9.96 | 9.96 | 0.91% | 19,929,020 |
| Apr 8, 2026 | 9.71 | 9.98 | 9.64 | 9.87 | 9.87 | 1.44% | 20,300,340 |
| Apr 7, 2026 | 9.43 | 9.74 | 9.42 | 9.73 | 9.73 | 3.07% | 18,530,670 |
| Apr 3, 2026 | 9.41 | 9.76 | 9.41 | 9.44 | 9.44 | 0.53% | 15,489,120 |
| Apr 2, 2026 | 9.41 | 9.45 | 9.33 | 9.39 | 9.39 | -0.32% | 6,300,900 |
| Apr 1, 2026 | 9.43 | 9.49 | 9.34 | 9.42 | 9.42 | 0.53% | 8,766,300 |
| Mar 31, 2026 | 9.50 | 9.63 | 9.36 | 9.37 | 9.37 | -0.53% | 9,799,100 |
| Mar 30, 2026 | 9.55 | 9.55 | 9.27 | 9.42 | 9.42 | -1.98% | 13,252,900 |
| Mar 27, 2026 | 9.38 | 9.72 | 9.34 | 9.61 | 9.61 | 1.05% | 9,683,402 |
| Mar 26, 2026 | 9.50 | 9.66 | 9.49 | 9.51 | 9.51 | -0.42% | 8,248,212 |
| Mar 25, 2026 | 9.33 | 9.55 | 9.25 | 9.55 | 9.55 | 3.02% | 9,534,280 |
| Mar 24, 2026 | 9.14 | 9.29 | 8.95 | 9.27 | 9.27 | 3.00% | 11,823,000 |
| Mar 23, 2026 | 9.50 | 9.51 | 8.98 | 9.00 | 9.00 | -6.83% | 22,448,470 |
| Mar 20, 2026 | 9.74 | 9.80 | 9.63 | 9.66 | 9.66 | -0.82% | 8,165,749 |
| Mar 19, 2026 | 9.75 | 9.87 | 9.69 | 9.74 | 9.74 | -0.81% | 8,035,100 |
| Mar 18, 2026 | 9.81 | 9.85 | 9.73 | 9.82 | 9.82 | - | 7,754,600 |
| Mar 17, 2026 | 9.85 | 9.97 | 9.80 | 9.82 | 9.82 | -0.41% | 10,170,510 |
| Mar 16, 2026 | 9.80 | 9.90 | 9.77 | 9.86 | 9.86 | 0.61% | 12,456,550 |