Guangzhou Zhujiang Brewery Co., Ltd - 002461.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.49	10.52	10.52	10.54	10.45	8.16M
August 15, 2025	10.43	10.49	10.49	10.52	10.36	10M
August 14, 2025	10.51	10.46	10.46	10.58	10.44	9.05M
August 13, 2025	10.48	10.52	10.52	10.53	10.46	11.02M
August 12, 2025	10.43	10.47	10.47	10.48	10.42	7M
August 11, 2025	10.53	10.43	10.43	10.53	10.38	11.65M
August 08, 2025	10.46	10.52	10.52	10.57	10.43	14.43M
August 07, 2025	10.5	10.46	10.46	10.53	10.41	14.07M
August 06, 2025	10.42	10.5	10.5	10.5	10.31	14.85M
August 05, 2025	10.36	10.4	10.4	10.52	10.32	16.9M
August 04, 2025	10.24	10.36	10.36	10.38	10.19	8.66M
August 01, 2025	10.27	10.25	10.25	10.33	10.18	10.22M
July 31, 2025	10.53	10.26	10.26	10.55	10.25	11.49M
July 30, 2025	10.44	10.53	10.53	10.59	10.43	10.47M
July 29, 2025	10.55	10.49	10.49	10.57	10.41	9.2M
July 28, 2025	10.71	10.56	10.56	10.71	10.5	15.45M
July 25, 2025	10.73	10.71	10.71	10.77	10.61	10.73M
July 24, 2025	11.02	10.75	10.75	11.04	10.7	25.38M
July 23, 2025	11.24	11.04	11.04	11.27	11.03	11.56M
July 22, 2025	11.25	11.27	11.27	11.33	11.15	7.92M
July 21, 2025	11.16	11.2	11.2	11.25	11.11	5.58M
July 18, 2025	11.16	11.14	11.14	11.21	11.1	4.5M
July 17, 2025	11.19	11.19	11.19	11.32	11.15	4.65M
July 16, 2025	11.08	11.2	11.2	11.26	11.06	6.75M
July 15, 2025	11.22	11.07	11.07	11.37	11.02	9.31M
July 14, 2025	11.11	11.18	11.18	11.2	11.04	8.77M
July 11, 2025	11.29	11.12	11.12	11.37	11.02	11.9M
July 10, 2025	11.25	11.26	11.26	11.3	11.17	4.84M
July 09, 2025	11.11	11.21	11.21	11.32	11.1	7.7M
July 08, 2025	11.16	11.1	11.1	11.2	11.07	7.09M
July 07, 2025	11.18	11.13	11.13	11.2	11.07	4.46M
July 04, 2025	11.16	11.13	11.13	11.2	11.07	5.82M
July 03, 2025	11.27	11.19	11.19	11.28	11.16	4.55M
July 02, 2025	11.41	11.27	11.27	11.47	11.21	6.55M
July 01, 2025	11.28	11.42	11.42	11.56	11.18	8.83M
June 30, 2025	11.18	11.29	11.29	11.34	11.07	8.31M
June 27, 2025	11.19	11.18	11.18	11.25	11.12	6.24M
June 26, 2025	11.15	11.22	11.22	11.26	10.98	9.5M
June 25, 2025	11.29	11.16	11.16	11.3	11.11	8.92M
June 24, 2025	11.1	11.24	11.24	11.28	11.04	8.06M
June 23, 2025	11.4	11.11	11.11	11.48	11.06	11.12M
June 20, 2025	11.15	11.38	11.38	11.8	11.14	17.52M
June 19, 2025	11.16	11.2	11.2	11.48	11.1	12.16M
June 18, 2025	11.16	11.16	11.16	11.72	11.16	19.18M
June 17, 2025	11.19	10.96	10.96	11.4	10.91	12.93M
June 16, 2025	10.81	11.18	11.18	11.23	10.76	17.8M
June 13, 2025	11.14	10.9	10.9	11.19	10.6	28.53M
June 12, 2025	11.27	11.17	11.17	11.31	11.08	16.3M
June 11, 2025	11.51	11.46	11.29	11.54	11.4	9.14M
June 10, 2025	11.64	11.5	11.33	11.71	11.4	12.15M
June 09, 2025	11.7	11.67	11.5	11.79	11.54	10.73M
June 06, 2025	11.81	11.73	11.56	11.92	11.67	12.43M
June 05, 2025	12.15	11.88	11.88	12.21	11.83	15.75M
June 04, 2025	11.8	12.26	12.26	12.29	11.72	19.75M
June 03, 2025	11.59	11.8	11.8	11.89	11.54	16.92M
May 30, 2025	11.6	11.63	11.63	11.7	11.54	8.5M
May 29, 2025	11.72	11.63	11.63	11.8	11.59	12.45M
May 28, 2025	11.46	11.81	11.81	11.99	11.36	19.99M
May 27, 2025	11.14	11.46	11.46	11.55	11.14	14.22M
May 26, 2025	11.04	11.09	11.09	11.34	11.04	8.82M

Guangzhou Zhujiang Brewery Co., Ltd (002461.SZ) SHZ