Skip to main content
Guangzhou Zhujiang Brewery Co., Ltd (SHE:002461)
China flag China · Delayed Price · Currency is CNY
9.49
-0.04 (-0.42%)
Mar 9, 2026, 3:04 PM CST

SHE:002461 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.379.549.319.539.531.49%10,433,390
Mar 5, 20269.539.639.319.399.39-1.16%12,294,778
Mar 4, 20269.529.589.409.509.50-0.63%12,704,700
Mar 3, 20269.459.719.439.569.561.27%18,482,080
Mar 2, 20269.409.599.379.449.44-0.63%10,775,880
Feb 27, 20269.509.539.439.509.500.21%7,882,799
Feb 26, 20269.539.569.459.489.48-0.11%7,162,602
Feb 25, 20269.429.599.409.499.490.74%6,782,371
Feb 24, 20269.399.459.339.429.420.75%4,886,785
Feb 13, 20269.439.499.359.359.35-0.64%6,396,100
Feb 12, 20269.589.629.419.419.41-2.18%6,996,069
Feb 11, 20269.589.649.569.629.620.42%7,421,500
Feb 10, 20269.519.639.459.589.580.42%6,804,100
Feb 9, 20269.489.559.429.549.540.85%6,460,814
Feb 6, 20269.499.579.389.469.46-0.32%8,683,869
Feb 5, 20269.379.569.339.499.491.28%14,669,950
Feb 4, 20269.199.389.119.379.371.85%11,124,000
Feb 3, 20269.389.499.089.209.20-1.71%20,135,160
Feb 2, 20269.429.639.349.369.36-1.16%14,957,240
Jan 30, 20269.769.769.429.479.47-3.86%18,827,502
Jan 29, 20269.439.859.429.859.853.90%19,125,620
Jan 28, 20269.469.509.389.489.480.21%6,909,896
Jan 27, 20269.669.669.409.469.46-2.27%8,839,299
Jan 26, 20269.739.759.609.689.68-0.51%8,575,569
Jan 23, 20269.729.759.679.739.730.52%6,340,315
Jan 22, 20269.659.739.609.689.680.62%6,913,169
Jan 21, 20269.729.739.539.629.62-1.23%8,902,573
Jan 20, 20269.649.779.599.749.741.35%14,625,030
Jan 19, 20269.489.649.439.619.611.16%8,468,594
Jan 16, 20269.469.519.409.509.500.64%5,758,278
Jan 15, 20269.429.499.429.449.44-0.11%4,567,884
Jan 14, 20269.509.589.399.459.45-0.84%7,410,700
Jan 13, 20269.639.639.519.539.53-0.31%6,341,128
Jan 12, 20269.539.569.479.569.560.31%7,036,600
Jan 9, 20269.459.539.439.539.530.95%6,419,385
Jan 8, 20269.489.509.429.449.44-0.63%5,200,400
Jan 7, 20269.459.569.419.509.500.42%7,116,124
Jan 6, 20269.409.479.349.469.460.75%9,375,000
Jan 5, 20269.309.409.259.399.391.08%10,006,590
Dec 31, 20259.329.369.289.299.29-0.21%3,958,387
Dec 30, 20259.359.409.279.319.31-0.53%5,788,600
Dec 29, 20259.589.589.369.369.36-2.19%8,585,810
Dec 26, 20259.639.669.559.579.57-0.83%6,094,037
Dec 25, 20259.689.759.639.659.65-0.31%6,098,937
Dec 24, 20259.619.729.589.689.680.83%6,834,918
Dec 23, 20259.659.709.589.609.60-0.72%5,662,724
Dec 22, 20259.739.859.669.679.67-0.51%7,781,341
Dec 19, 20259.639.769.569.729.721.14%7,237,635
Dec 18, 20259.529.659.529.619.610.42%5,132,200
Dec 17, 20259.509.609.429.579.570.53%6,752,124
Dec 16, 20259.519.639.499.529.520.21%5,632,500
Dec 15, 20259.509.569.459.509.500.53%5,438,502
Dec 12, 20259.499.589.459.459.45-0.32%9,106,801
Dec 11, 20259.709.709.479.489.48-2.27%10,742,350
Dec 10, 20259.609.959.609.709.700.52%19,023,100
Dec 9, 20259.499.679.439.659.651.69%13,765,810
Dec 8, 20259.649.659.439.499.49-1.56%11,943,920
Dec 5, 20259.589.649.369.649.640.52%10,008,680
Dec 4, 20259.649.719.579.599.59-0.10%11,933,180
Dec 3, 20259.569.639.519.609.600.42%9,850,390
Dec 2, 20259.419.669.419.569.561.27%13,038,100
Dec 1, 20259.399.479.359.449.440.75%5,364,385
Nov 28, 20259.339.429.299.379.370.32%7,078,700
Nov 27, 20259.329.479.309.349.340.32%6,440,324
Nov 26, 20259.329.419.289.319.310.11%6,378,609
Nov 25, 20259.339.389.269.309.30-0.43%7,890,387
Nov 24, 20259.369.439.329.349.340.11%5,628,400
Nov 21, 20259.509.559.299.339.33-1.58%6,640,960
Nov 20, 20259.589.609.489.489.48-1.04%5,064,668
Nov 19, 20259.589.619.539.589.58-0.10%4,858,519
Nov 18, 20259.729.739.539.599.59-0.93%5,698,400
Nov 17, 20259.789.799.619.689.68-0.41%7,306,504
Nov 14, 20259.819.939.719.729.72-1.22%10,273,040
Nov 13, 20259.659.859.649.849.842.18%19,220,580
Nov 12, 20259.539.649.529.639.630.84%11,397,070
Nov 11, 20259.469.569.459.559.550.53%10,918,870
Nov 10, 20259.359.509.339.509.501.71%14,513,350
Nov 7, 20259.359.379.319.349.34-5,335,955
Nov 6, 20259.369.389.329.349.34-0.11%7,326,453
Nov 5, 20259.249.369.229.359.350.75%8,001,499
Nov 4, 20259.359.369.259.289.28-0.85%8,097,204
Nov 3, 20259.399.419.309.369.36-0.21%10,593,450
Oct 31, 20259.329.399.309.389.380.54%9,554,343
Oct 30, 20259.389.389.309.339.33-0.53%11,964,820
Oct 29, 20259.389.419.309.389.38-0.11%10,463,380
Oct 28, 20259.509.509.359.399.39-1.16%13,288,260
Oct 27, 20259.619.629.469.509.50-1.14%19,136,270
Oct 24, 202510.0810.139.589.619.61-5.23%23,603,500
Oct 23, 202510.1010.1610.0610.1410.140.40%4,946,373
Oct 22, 202510.1510.2510.0910.1010.10-0.39%4,950,073
Oct 21, 202510.2110.2510.0810.1410.14-0.69%6,103,877
Oct 20, 202510.3110.3510.0810.2110.21-0.78%7,269,100
Oct 17, 202510.3310.4210.2810.2910.29-0.48%5,128,800
Oct 16, 202510.3910.4610.2810.3410.34-0.29%8,234,800
Oct 15, 202510.2510.4410.1710.3710.370.97%6,532,600
Oct 14, 202510.1710.2910.1510.2710.270.88%6,580,402
Oct 13, 20259.9910.249.9210.1810.180.69%8,945,623
Oct 10, 202510.0210.179.9710.1110.110.90%6,527,774
Oct 9, 202510.0010.039.8810.0210.020.10%5,891,500
Sep 30, 202510.0310.109.9910.0110.01-0.89%4,475,800