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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	10.08	9.61	9.61	10.13	9.58	23.6M
October 23, 2025	10.1	10.14	10.14	10.16	10.06	4.95M
October 22, 2025	10.15	10.1	10.1	10.25	10.09	4.95M
October 21, 2025	10.21	10.14	10.14	10.25	10.08	6.1M
October 20, 2025	10.31	10.21	10.21	10.35	10.08	7.31M
October 17, 2025	10.33	10.29	10.29	10.42	10.28	5.15M
October 16, 2025	10.39	10.34	10.34	10.46	10.28	8.23M
October 15, 2025	10.25	10.37	10.37	10.44	10.17	6.58M
October 14, 2025	10.17	10.27	10.27	10.29	10.15	6.58M
October 13, 2025	9.99	10.18	10.18	10.24	9.92	8.95M
October 10, 2025	10.02	10.11	10.11	10.17	9.97	6.57M
October 09, 2025	10	10.02	10.02	10.03	9.88	5.94M
September 30, 2025	10.03	10.01	10.01	10.1	9.99	4.63M
September 29, 2025	10.1	10.1	10.1	10.13	9.97	5.92M
September 26, 2025	10.04	10.1	10.1	10.11	9.97	5.36M
September 25, 2025	10.1	10.05	10.05	10.11	9.93	5.2M
September 24, 2025	9.96	10.09	10.09	10.12	9.88	4.87M
September 23, 2025	10	10	10	10.02	9.88	5.97M
September 22, 2025	10.13	10	10	10.18	9.96	8.86M
September 19, 2025	10.27	10.14	10.14	10.27	10.05	9.4M
September 18, 2025	10.41	10.35	10.35	10.43	10.15	7.83M
September 17, 2025	10.38	10.43	10.43	10.44	10.33	5.94M
September 16, 2025	10.32	10.34	10.34	10.35	10.3	4.25M
September 15, 2025	10.38	10.32	10.32	10.45	10.28	5.98M
September 12, 2025	10.55	10.38	10.38	10.55	10.36	7.67M
September 11, 2025	10.51	10.52	10.52	10.55	10.42	6.13M
September 10, 2025	10.67	10.53	10.53	10.68	10.5	6.59M
September 09, 2025	10.78	10.66	10.66	10.79	10.58	5.96M
September 08, 2025	10.69	10.78	10.78	10.85	10.65	10.41M
September 05, 2025	10.77	10.69	10.69	10.77	10.56	6.96M
September 04, 2025	10.71	10.74	10.74	10.77	10.6	6.01M
September 03, 2025	10.84	10.69	10.69	10.89	10.62	6.59M
September 02, 2025	10.84	10.79	10.79	10.93	10.75	7.65M
September 01, 2025	10.77	10.83	10.83	10.92	10.73	12.16M
August 29, 2025	10.66	10.77	10.77	10.9	10.6	11.95M
August 28, 2025	10.57	10.59	10.59	10.65	10.41	7.5M
August 27, 2025	10.78	10.56	10.56	10.78	10.55	7.65M
August 26, 2025	10.74	10.75	10.75	10.81	10.68	7.61M
August 25, 2025	10.66	10.73	10.73	10.75	10.59	11.17M
August 22, 2025	10.68	10.64	10.64	10.73	10.56	7.83M
August 21, 2025	10.74	10.69	10.69	10.77	10.65	9.6M
August 20, 2025	10.55	10.73	10.73	10.75	10.51	12.84M
August 19, 2025	10.52	10.57	10.57	10.62	10.52	8.9M
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

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