Guangzhou Zhujiang Brewery Co., Ltd (SHE:002461)
China · Delayed Price · Currency is CNY 8.17
+0.08 (0.99%)
Oct 28, 2026, 1:35 PM CST
SHE:002461 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.21 | 8.22 | 8.06 | 8.17 | 8.17 | 0.99% | 3,985,500 |
| Oct 27, 2026 | 8.26 | 8.33 | 8.04 | 8.09 | 8.09 | -2.06% | 6,922,301 |
| Oct 26, 2026 | 8.28 | 8.38 | 8.14 | 8.26 | 8.26 | -0.48% | 7,340,800 |
| Oct 23, 2026 | 8.21 | 8.38 | 8.07 | 8.30 | 8.30 | -0.72% | 8,543,117 |
| Oct 22, 2026 | 8.52 | 8.55 | 8.24 | 8.36 | 8.36 | -1.88% | 6,571,700 |
| Oct 21, 2026 | 8.80 | 8.88 | 8.48 | 8.52 | 8.52 | -3.51% | 8,832,700 |
| Oct 20, 2026 | 9.15 | 9.25 | 8.80 | 8.83 | 8.83 | -3.50% | 8,253,900 |
| Oct 19, 2026 | 9.08 | 9.20 | 8.95 | 9.15 | 9.15 | 0.44% | 7,197,258 |
| Oct 16, 2026 | 9.06 | 9.22 | 9.03 | 9.11 | 9.11 | 0.77% | 7,927,300 |
| Oct 15, 2026 | 9.10 | 9.28 | 9.00 | 9.04 | 9.04 | -1.31% | 10,421,030 |
| Oct 14, 2026 | 8.92 | 9.30 | 8.92 | 9.16 | 9.16 | 2.58% | 15,938,370 |
| Oct 13, 2026 | 8.88 | 9.06 | 8.88 | 8.93 | 8.93 | -0.67% | 7,001,680 |
| Oct 12, 2026 | 8.85 | 9.01 | 8.85 | 8.99 | 8.99 | 1.58% | 9,872,902 |
| Oct 9, 2026 | 8.60 | 8.88 | 8.60 | 8.85 | 8.85 | 2.31% | 8,350,700 |
| Oct 8, 2026 | 8.50 | 8.69 | 8.32 | 8.65 | 8.65 | 3.10% | 8,164,555 |
| Sep 30, 2026 | 8.38 | 8.44 | 8.29 | 8.39 | 8.39 | 0.96% | 3,561,085 |
| Sep 29, 2026 | 8.27 | 8.37 | 8.21 | 8.31 | 8.31 | 0.24% | 4,087,822 |
| Sep 28, 2026 | 8.15 | 8.33 | 8.11 | 8.29 | 8.29 | 1.72% | 5,284,100 |
| Sep 24, 2026 | 8.37 | 8.42 | 8.06 | 8.15 | 8.15 | -2.74% | 7,139,000 |
| Sep 23, 2026 | 8.42 | 8.55 | 8.38 | 8.38 | 8.38 | -0.48% | 2,796,800 |
| Sep 22, 2026 | 8.38 | 8.44 | 8.36 | 8.42 | 8.42 | 0.24% | 3,022,500 |
| Sep 21, 2026 | 8.37 | 8.45 | 8.28 | 8.40 | 8.40 | 0.48% | 3,947,300 |
| Sep 18, 2026 | 8.32 | 8.42 | 8.28 | 8.36 | 8.36 | 0.72% | 2,914,101 |
| Sep 17, 2026 | 8.38 | 8.40 | 8.27 | 8.30 | 8.30 | -1.54% | 3,069,800 |
| Sep 16, 2026 | 8.46 | 8.51 | 8.33 | 8.43 | 8.43 | -0.82% | 4,178,950 |
| Sep 15, 2026 | 8.53 | 8.58 | 8.45 | 8.50 | 8.50 | -0.58% | 2,738,327 |
| Sep 14, 2026 | 8.50 | 8.59 | 8.46 | 8.55 | 8.55 | 0.47% | 3,127,912 |
| Sep 11, 2026 | 8.67 | 8.68 | 8.46 | 8.51 | 8.51 | -1.50% | 3,805,500 |
| Sep 10, 2026 | 8.70 | 8.72 | 8.59 | 8.64 | 8.64 | -0.69% | 3,180,200 |
| Sep 9, 2026 | 8.76 | 8.80 | 8.66 | 8.70 | 8.70 | -1.02% | 3,492,600 |
| Sep 8, 2026 | 8.72 | 8.82 | 8.67 | 8.79 | 8.79 | 0.80% | 4,113,924 |
| Sep 7, 2026 | 8.64 | 8.75 | 8.64 | 8.72 | 8.72 | 0.46% | 4,427,018 |
| Sep 4, 2026 | 8.70 | 8.77 | 8.65 | 8.68 | 8.68 | -0.23% | 4,534,395 |
| Sep 3, 2026 | 8.66 | 8.78 | 8.63 | 8.70 | 8.70 | 0.35% | 3,762,355 |
| Sep 2, 2026 | 8.78 | 8.85 | 8.66 | 8.67 | 8.67 | -2.03% | 4,204,798 |
| Sep 1, 2026 | 8.82 | 8.88 | 8.65 | 8.85 | 8.85 | 1.14% | 7,416,800 |
| Aug 31, 2026 | 8.68 | 8.78 | 8.65 | 8.75 | 8.75 | 0.46% | 4,783,048 |
| Aug 28, 2026 | 8.64 | 8.72 | 8.58 | 8.71 | 8.71 | 0.93% | 3,427,631 |
| Aug 27, 2026 | 8.69 | 8.69 | 8.55 | 8.63 | 8.63 | -0.69% | 3,603,257 |
| Aug 26, 2026 | 8.68 | 8.77 | 8.62 | 8.69 | 8.69 | 0.46% | 3,970,288 |
| Aug 25, 2026 | 8.58 | 8.69 | 8.55 | 8.65 | 8.65 | 0.93% | 4,188,800 |
| Aug 24, 2026 | 8.48 | 8.60 | 8.42 | 8.57 | 8.57 | 1.06% | 4,509,868 |
| Aug 21, 2026 | 8.70 | 8.72 | 8.42 | 8.48 | 8.48 | -2.97% | 5,343,050 |
| Aug 20, 2026 | 8.68 | 8.81 | 8.65 | 8.74 | 8.74 | 0.81% | 4,468,068 |
| Aug 19, 2026 | 8.67 | 8.77 | 8.63 | 8.67 | 8.67 | - | 5,038,831 |
| Aug 18, 2026 | 8.66 | 8.71 | 8.61 | 8.67 | 8.67 | 0.12% | 4,207,496 |
| Aug 17, 2026 | 8.52 | 8.68 | 8.48 | 8.66 | 8.66 | 1.17% | 5,446,011 |
| Aug 14, 2026 | 8.61 | 8.68 | 8.53 | 8.56 | 8.56 | -0.81% | 3,948,100 |
| Aug 13, 2026 | 8.67 | 8.75 | 8.60 | 8.63 | 8.63 | -0.69% | 3,648,202 |
| Aug 12, 2026 | 8.75 | 8.79 | 8.64 | 8.69 | 8.69 | -0.80% | 5,397,393 |