Guangzhou Zhujiang Brewery Co., Ltd (SHE:002461)
China
· Delayed Price · Currency is CNY 9.64
+0.05 (0.52%)
At close: Dec 5, 2025
SHE:002461 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.58 | 9.64 | 9.36 | 9.64 | 9.64 | 0.52% | 10,008,680 |
| Dec 4, 2025 | 9.64 | 9.71 | 9.57 | 9.59 | 9.59 | -0.10% | 11,933,180 |
| Dec 3, 2025 | 9.56 | 9.63 | 9.51 | 9.60 | 9.60 | 0.42% | 9,850,390 |
| Dec 2, 2025 | 9.41 | 9.66 | 9.41 | 9.56 | 9.56 | 1.27% | 13,038,100 |
| Dec 1, 2025 | 9.39 | 9.47 | 9.35 | 9.44 | 9.44 | 0.75% | 5,364,385 |
| Nov 28, 2025 | 9.33 | 9.42 | 9.29 | 9.37 | 9.37 | 0.32% | 7,078,700 |
| Nov 27, 2025 | 9.32 | 9.47 | 9.30 | 9.34 | 9.34 | 0.32% | 6,440,324 |
| Nov 26, 2025 | 9.32 | 9.41 | 9.28 | 9.31 | 9.31 | 0.11% | 6,378,609 |
| Nov 25, 2025 | 9.33 | 9.38 | 9.26 | 9.30 | 9.30 | -0.43% | 7,890,387 |
| Nov 24, 2025 | 9.36 | 9.43 | 9.32 | 9.34 | 9.34 | 0.11% | 5,628,400 |
| Nov 21, 2025 | 9.50 | 9.55 | 9.29 | 9.33 | 9.33 | -1.58% | 6,640,960 |
| Nov 20, 2025 | 9.58 | 9.60 | 9.48 | 9.48 | 9.48 | -1.04% | 5,064,668 |
| Nov 19, 2025 | 9.58 | 9.61 | 9.53 | 9.58 | 9.58 | -0.10% | 4,858,519 |
| Nov 18, 2025 | 9.72 | 9.73 | 9.53 | 9.59 | 9.59 | -0.93% | 5,698,400 |
| Nov 17, 2025 | 9.78 | 9.79 | 9.61 | 9.68 | 9.68 | -0.41% | 7,306,504 |
| Nov 14, 2025 | 9.81 | 9.93 | 9.71 | 9.72 | 9.72 | -1.22% | 10,273,040 |
| Nov 13, 2025 | 9.65 | 9.85 | 9.64 | 9.84 | 9.84 | 2.18% | 19,220,580 |
| Nov 12, 2025 | 9.53 | 9.64 | 9.52 | 9.63 | 9.63 | 0.84% | 11,397,070 |
| Nov 11, 2025 | 9.46 | 9.56 | 9.45 | 9.55 | 9.55 | 0.53% | 10,918,870 |
| Nov 10, 2025 | 9.35 | 9.50 | 9.33 | 9.50 | 9.50 | 1.71% | 14,513,350 |
| Nov 7, 2025 | 9.35 | 9.37 | 9.31 | 9.34 | 9.34 | - | 5,335,955 |
| Nov 6, 2025 | 9.36 | 9.38 | 9.32 | 9.34 | 9.34 | -0.11% | 7,326,453 |
| Nov 5, 2025 | 9.24 | 9.36 | 9.22 | 9.35 | 9.35 | 0.75% | 8,001,499 |
| Nov 4, 2025 | 9.35 | 9.36 | 9.25 | 9.28 | 9.28 | -0.85% | 8,097,204 |
| Nov 3, 2025 | 9.39 | 9.41 | 9.30 | 9.36 | 9.36 | -0.21% | 10,593,450 |
| Oct 31, 2025 | 9.32 | 9.39 | 9.30 | 9.38 | 9.38 | 0.54% | 9,554,343 |
| Oct 30, 2025 | 9.38 | 9.38 | 9.30 | 9.33 | 9.33 | -0.53% | 11,964,820 |
| Oct 29, 2025 | 9.38 | 9.41 | 9.30 | 9.38 | 9.38 | -0.11% | 10,463,380 |
| Oct 28, 2025 | 9.50 | 9.50 | 9.35 | 9.39 | 9.39 | -1.16% | 13,288,260 |
| Oct 27, 2025 | 9.61 | 9.62 | 9.46 | 9.50 | 9.50 | -1.14% | 19,136,270 |
| Oct 24, 2025 | 10.08 | 10.13 | 9.58 | 9.61 | 9.61 | -5.23% | 23,603,500 |
| Oct 23, 2025 | 10.10 | 10.16 | 10.06 | 10.14 | 10.14 | 0.40% | 4,946,373 |
| Oct 22, 2025 | 10.15 | 10.25 | 10.09 | 10.10 | 10.10 | -0.39% | 4,950,073 |
| Oct 21, 2025 | 10.21 | 10.25 | 10.08 | 10.14 | 10.14 | -0.69% | 6,103,877 |
| Oct 20, 2025 | 10.31 | 10.35 | 10.08 | 10.21 | 10.21 | -0.78% | 7,269,100 |
| Oct 17, 2025 | 10.33 | 10.42 | 10.28 | 10.29 | 10.29 | -0.48% | 5,128,800 |
| Oct 16, 2025 | 10.39 | 10.46 | 10.28 | 10.34 | 10.34 | -0.29% | 8,234,800 |
| Oct 15, 2025 | 10.25 | 10.44 | 10.17 | 10.37 | 10.37 | 0.97% | 6,532,600 |
| Oct 14, 2025 | 10.17 | 10.29 | 10.15 | 10.27 | 10.27 | 0.88% | 6,580,402 |
| Oct 13, 2025 | 9.99 | 10.24 | 9.92 | 10.18 | 10.18 | 0.69% | 8,945,623 |
| Oct 10, 2025 | 10.02 | 10.17 | 9.97 | 10.11 | 10.11 | 0.90% | 6,527,774 |
| Oct 9, 2025 | 10.00 | 10.03 | 9.88 | 10.02 | 10.02 | 0.10% | 5,891,500 |
| Sep 30, 2025 | 10.03 | 10.10 | 9.99 | 10.01 | 10.01 | -0.89% | 4,475,800 |
| Sep 29, 2025 | 10.10 | 10.13 | 9.97 | 10.10 | 10.10 | - | 5,924,753 |
| Sep 26, 2025 | 10.04 | 10.11 | 9.97 | 10.10 | 10.10 | 0.50% | 5,317,305 |
| Sep 25, 2025 | 10.10 | 10.11 | 9.93 | 10.05 | 10.05 | -0.40% | 5,196,504 |
| Sep 24, 2025 | 9.96 | 10.12 | 9.88 | 10.09 | 10.09 | 0.90% | 4,823,769 |
| Sep 23, 2025 | 10.00 | 10.02 | 9.88 | 10.00 | 10.00 | - | 5,966,096 |
| Sep 22, 2025 | 10.13 | 10.18 | 9.96 | 10.00 | 10.00 | -1.38% | 8,820,246 |
| Sep 19, 2025 | 10.27 | 10.27 | 10.05 | 10.14 | 10.14 | -2.03% | 9,404,003 |