Skip to main content
Guangzhou Zhujiang Brewery Co., Ltd (SHE:002461)
China flag China · Delayed Price · Currency is CNY
9.64
+0.05 (0.52%)
At close: Dec 5, 2025

SHE:002461 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 202510.1010.139.9710.1010.10-5,924,753
Sep 26, 202510.0410.119.9710.1010.100.50%5,317,305
Sep 25, 202510.1010.119.9310.0510.05-0.40%5,196,504
Sep 24, 20259.9610.129.8810.0910.090.90%4,823,769
Sep 23, 202510.0010.029.8810.0010.00-5,966,096
Sep 22, 202510.1310.189.9610.0010.00-1.38%8,820,246
Sep 19, 202510.2710.2710.0510.1410.14-2.03%9,404,003
Sep 18, 202510.4110.4310.1510.3510.35-0.77%7,522,002
Sep 17, 202510.3810.4410.3310.4310.430.87%5,882,557
Sep 16, 202510.3210.3510.3010.3410.340.19%4,254,756
Sep 15, 202510.3810.4510.2810.3210.32-0.58%5,957,300
Sep 12, 202510.5510.5510.3610.3810.38-1.33%7,604,802
Sep 11, 202510.5110.5510.4210.5210.52-0.09%6,039,800
Sep 10, 202510.6710.6810.5010.5310.53-1.22%6,544,402
Sep 9, 202510.7810.7910.5810.6610.66-1.11%5,956,300
Sep 8, 202510.6910.8510.6510.7810.780.84%10,341,290
Sep 5, 202510.7710.7710.5610.6910.69-0.47%6,918,755
Sep 4, 202510.7110.7710.6010.7410.740.47%5,887,181
Sep 3, 202510.8410.8910.6210.6910.69-0.93%6,569,900
Sep 2, 202510.8410.9310.7510.7910.79-0.37%7,626,900
Sep 1, 202510.7710.9210.7310.8310.830.56%12,157,100
Aug 29, 202510.6610.9010.6010.7710.771.70%11,953,580
Aug 28, 202510.5710.6510.4110.5910.590.28%7,425,700
Aug 27, 202510.7810.7810.5510.5610.56-1.77%7,653,271
Aug 26, 202510.7410.8110.6810.7510.750.19%7,610,300
Aug 25, 202510.6610.7510.5910.7310.730.85%11,006,420
Aug 22, 202510.6810.7310.5610.6410.64-0.47%7,795,500
Aug 21, 202510.7410.7710.6510.6910.69-0.37%9,599,600
Aug 20, 202510.5510.7510.5110.7310.731.51%12,733,970
Aug 19, 202510.5210.6210.5210.5710.570.48%8,808,028
Aug 18, 202510.4910.5410.4510.5210.520.29%8,088,992
Aug 15, 202510.4310.5210.3610.4910.490.29%9,998,696
Aug 14, 202510.5110.5810.4410.4610.46-0.57%9,047,901
Aug 13, 202510.4810.5310.4610.5210.520.48%10,890,400
Aug 12, 202510.4310.4810.4210.4710.470.38%6,916,702
Aug 11, 202510.5310.5310.3810.4310.43-0.86%11,552,050
Aug 8, 202510.4610.5710.4310.5210.520.57%14,432,830
Aug 7, 202510.5010.5310.4110.4610.46-0.38%13,989,600
Aug 6, 202510.4210.5010.3110.5010.500.96%14,468,200
Aug 5, 202510.3610.5210.3210.4010.400.39%16,712,510
Aug 4, 202510.2410.3810.1910.3610.361.07%8,663,697
Aug 1, 202510.2710.3310.1810.2510.25-0.10%10,142,430
Jul 31, 202510.5310.5510.2510.2610.26-2.56%11,412,880
Jul 30, 202510.4410.5910.4310.5310.530.38%10,405,500
Jul 29, 202510.5510.5710.4110.4910.49-0.66%9,101,125
Jul 28, 202510.7110.7110.5010.5610.56-1.40%15,453,470
Jul 25, 202510.7310.7710.6110.7110.71-0.37%10,729,400
Jul 24, 202511.0211.0410.7010.7510.75-2.63%25,209,930
Jul 23, 202511.2411.2711.0311.0411.04-2.04%11,426,100
Jul 22, 202511.2511.3311.1511.2711.270.63%7,919,131
Jul 21, 202511.1611.2511.1111.2011.200.54%5,519,200
Jul 18, 202511.1611.2111.1011.1411.14-0.45%4,500,875
Jul 17, 202511.1911.3211.1511.1911.19-0.09%4,608,237
Jul 16, 202511.0811.2611.0611.2011.201.17%6,618,827
Jul 15, 202511.2211.3711.0211.0711.07-0.98%9,238,445
Jul 14, 202511.1111.2011.0411.1811.180.54%8,664,298
Jul 11, 202511.2911.3711.0211.1211.12-1.24%11,756,130