Guangzhou Zhujiang Brewery Co., Ltd (SHE:002461)
China · Delayed Price · Currency is CNY 10.38
+0.06 (0.58%)
Apr 30, 2026, 3:04 PM CST
SHE:002461 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10.29 | 10.43 | 10.20 | 10.38 | 10.38 | 0.58% | 12,839,935 |
| Apr 29, 2026 | 10.04 | 10.36 | 10.02 | 10.32 | 10.32 | 2.38% | 16,578,543 |
| 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% | 15,718,564 |
| 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% | 11,748,478 |
| Apr 14, 2026 | 9.89 | 9.90 | 9.39 | 9.52 | 9.52 | -3.45% | 19,804,699 |
| 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% | 15,489,125 |
| 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 |
| Mar 13, 2026 | 9.72 | 9.86 | 9.69 | 9.80 | 9.80 | 0.82% | 10,330,430 |
| Mar 12, 2026 | 9.69 | 9.79 | 9.65 | 9.72 | 9.72 | 0.21% | 8,626,802 |
| Mar 11, 2026 | 9.64 | 9.73 | 9.52 | 9.70 | 9.70 | 0.62% | 10,650,030 |
| Mar 10, 2026 | 9.53 | 9.64 | 9.48 | 9.64 | 9.64 | 1.58% | 9,931,903 |
| Mar 9, 2026 | 9.48 | 9.58 | 9.45 | 9.49 | 9.49 | -0.42% | 9,426,300 |
| Mar 6, 2026 | 9.37 | 9.54 | 9.31 | 9.53 | 9.53 | 1.49% | 10,433,390 |
| Mar 5, 2026 | 9.53 | 9.63 | 9.31 | 9.39 | 9.39 | -1.16% | 12,294,778 |
| Mar 4, 2026 | 9.52 | 9.58 | 9.40 | 9.50 | 9.50 | -0.63% | 12,704,700 |
| Mar 3, 2026 | 9.45 | 9.71 | 9.43 | 9.56 | 9.56 | 1.27% | 18,482,080 |
| Mar 2, 2026 | 9.40 | 9.59 | 9.37 | 9.44 | 9.44 | -0.63% | 10,775,880 |
| Feb 27, 2026 | 9.50 | 9.53 | 9.43 | 9.50 | 9.50 | 0.21% | 7,882,799 |
| Feb 26, 2026 | 9.53 | 9.56 | 9.45 | 9.48 | 9.48 | -0.11% | 7,162,602 |
| Feb 25, 2026 | 9.42 | 9.59 | 9.40 | 9.49 | 9.49 | 0.74% | 6,782,371 |
| Feb 24, 2026 | 9.39 | 9.45 | 9.33 | 9.42 | 9.42 | 0.75% | 4,886,785 |
| Feb 13, 2026 | 9.43 | 9.49 | 9.35 | 9.35 | 9.35 | -0.64% | 6,396,100 |
| Feb 12, 2026 | 9.58 | 9.62 | 9.41 | 9.41 | 9.41 | -2.18% | 6,996,069 |
| Feb 11, 2026 | 9.58 | 9.64 | 9.56 | 9.62 | 9.62 | 0.42% | 7,421,500 |