Skip to main content
Guangzhou Zhujiang Brewery Co., Ltd (SHE:002461)
China flag China · Delayed Price · Currency is CNY
10.32
+0.24 (2.38%)
Apr 29, 2026, 3:04 PM CST

SHE:002461 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.0410.3610.0210.3210.322.38%16,578,543
Apr 28, 202610.0210.109.9810.0810.080.20%9,712,415
Apr 27, 20269.8510.109.7910.0610.063.29%15,718,564
Apr 24, 20269.919.929.699.749.74-1.81%9,582,318
Apr 23, 20269.859.959.829.929.920.51%9,533,800
Apr 22, 20269.779.879.759.879.870.92%8,390,200
Apr 21, 20269.809.869.729.789.78-0.41%5,541,864
Apr 20, 20269.719.929.689.829.821.03%8,612,464
Apr 17, 20269.689.729.649.729.72-0.41%6,013,100
Apr 16, 20269.589.769.569.769.761.77%9,930,300
Apr 15, 20269.519.659.489.599.590.74%11,748,478
Apr 14, 20269.899.909.399.529.52-3.45%19,804,699
Apr 13, 20269.8810.019.809.869.86-0.50%10,182,100
Apr 10, 202610.0010.109.899.919.91-0.50%14,772,120
Apr 9, 20269.8810.199.839.969.960.91%19,929,020
Apr 8, 20269.719.989.649.879.871.44%20,300,340
Apr 7, 20269.439.749.429.739.733.07%18,530,670
Apr 3, 20269.419.769.419.449.440.53%15,489,125
Apr 2, 20269.419.459.339.399.39-0.32%6,300,900
Apr 1, 20269.439.499.349.429.420.53%8,766,300
Mar 31, 20269.509.639.369.379.37-0.53%9,799,100
Mar 30, 20269.559.559.279.429.42-1.98%13,252,900
Mar 27, 20269.389.729.349.619.611.05%9,683,402
Mar 26, 20269.509.669.499.519.51-0.42%8,248,212
Mar 25, 20269.339.559.259.559.553.02%9,534,280
Mar 24, 20269.149.298.959.279.273.00%11,823,000
Mar 23, 20269.509.518.989.009.00-6.83%22,448,470
Mar 20, 20269.749.809.639.669.66-0.82%8,165,749
Mar 19, 20269.759.879.699.749.74-0.81%8,035,100
Mar 18, 20269.819.859.739.829.82-7,754,600
Mar 17, 20269.859.979.809.829.82-0.41%10,170,510
Mar 16, 20269.809.909.779.869.860.61%12,456,550
Mar 13, 20269.729.869.699.809.800.82%10,330,430
Mar 12, 20269.699.799.659.729.720.21%8,626,802
Mar 11, 20269.649.739.529.709.700.62%10,650,030
Mar 10, 20269.539.649.489.649.641.58%9,931,903
Mar 9, 20269.489.589.459.499.49-0.42%9,426,300
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