Guangzhou Zhujiang Brewery Co., Ltd. Class A 002461
SZSE · China · Consumer Non-Durables
CNY 8.39+0.08 (+0.96%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.39 | +0.96% | CNY 8.38 | CNY 8.44 | CNY 8.29 | 3.56M |
| 2026-09-29 | CNY 8.31 | +0.24% | CNY 8.27 | CNY 8.37 | CNY 8.21 | 4.09M |
| 2026-09-28 | CNY 8.29 | +1.72% | CNY 8.15 | CNY 8.33 | CNY 8.11 | 5.28M |
| 2026-09-24 | CNY 8.15 | -2.74% | CNY 8.37 | CNY 8.42 | CNY 8.06 | 7.14M |
| 2026-09-23 | CNY 8.38 | -0.48% | CNY 8.42 | CNY 8.55 | CNY 8.38 | 2.80M |
| 2026-09-22 | CNY 8.42 | +0.24% | CNY 8.38 | CNY 8.44 | CNY 8.36 | 3.02M |
| 2026-09-21 | CNY 8.40 | +0.48% | CNY 8.37 | CNY 8.45 | CNY 8.28 | 3.95M |
| 2026-09-18 | CNY 8.36 | +0.72% | CNY 8.32 | CNY 8.42 | CNY 8.28 | 2.91M |
| 2026-09-17 | CNY 8.30 | -1.54% | CNY 8.38 | CNY 8.40 | CNY 8.27 | 3.07M |
| 2026-09-16 | CNY 8.43 | -0.82% | CNY 8.46 | CNY 8.51 | CNY 8.33 | 4.18M |
| 2026-09-15 | CNY 8.50 | -0.58% | CNY 8.53 | CNY 8.58 | CNY 8.45 | 2.74M |
| 2026-09-14 | CNY 8.55 | +0.47% | CNY 8.50 | CNY 8.59 | CNY 8.46 | 3.13M |
| 2026-09-11 | CNY 8.51 | -1.50% | CNY 8.67 | CNY 8.68 | CNY 8.46 | 3.81M |
| 2026-09-10 | CNY 8.64 | -0.69% | CNY 8.70 | CNY 8.72 | CNY 8.59 | 3.18M |
| 2026-09-09 | CNY 8.70 | -1.02% | CNY 8.76 | CNY 8.80 | CNY 8.66 | 3.49M |
| 2026-09-08 | CNY 8.79 | +0.80% | CNY 8.72 | CNY 8.82 | CNY 8.67 | 4.11M |
| 2026-09-07 | CNY 8.72 | +0.46% | CNY 8.64 | CNY 8.75 | CNY 8.64 | 4.43M |
| 2026-09-04 | CNY 8.68 | -0.23% | CNY 8.70 | CNY 8.77 | CNY 8.65 | 4.53M |
| 2026-09-03 | CNY 8.70 | +0.35% | CNY 8.66 | CNY 8.78 | CNY 8.63 | 3.76M |
| 2026-09-02 | CNY 8.67 | -2.03% | CNY 8.78 | CNY 8.85 | CNY 8.66 | 4.20M |
| 2026-09-01 | CNY 8.85 | +1.14% | CNY 8.82 | CNY 8.88 | CNY 8.65 | 7.42M |
| 2026-08-31 | CNY 8.75 | +0.46% | CNY 8.68 | CNY 8.78 | CNY 8.65 | 4.78M |
| 2026-08-28 | CNY 8.71 | +0.93% | CNY 8.64 | CNY 8.72 | CNY 8.58 | 3.43M |
| 2026-08-27 | CNY 8.63 | -0.69% | CNY 8.69 | CNY 8.69 | CNY 8.55 | 3.60M |
| 2026-08-26 | CNY 8.69 | +0.46% | CNY 8.68 | CNY 8.77 | CNY 8.62 | 3.97M |
| 2026-08-25 | CNY 8.65 | +0.93% | CNY 8.58 | CNY 8.69 | CNY 8.55 | 4.19M |
| 2026-08-24 | CNY 8.57 | +1.06% | CNY 8.48 | CNY 8.60 | CNY 8.42 | 4.51M |
| 2026-08-21 | CNY 8.48 | -2.97% | CNY 8.70 | CNY 8.72 | CNY 8.42 | 5.34M |
| 2026-08-20 | CNY 8.74 | +0.81% | CNY 8.68 | CNY 8.81 | CNY 8.65 | 4.47M |
| 2026-08-19 | CNY 8.67 | 0.00% | CNY 8.67 | CNY 8.77 | CNY 8.63 | 5.04M |
| 2026-08-18 | CNY 8.67 | +0.12% | CNY 8.66 | CNY 8.71 | CNY 8.61 | 4.21M |
| 2026-08-17 | CNY 8.66 | +1.17% | CNY 8.52 | CNY 8.68 | CNY 8.48 | 5.45M |
| 2026-08-14 | CNY 8.56 | -0.81% | CNY 8.61 | CNY 8.68 | CNY 8.53 | 3.95M |
| 2026-08-13 | CNY 8.63 | -0.69% | CNY 8.67 | CNY 8.75 | CNY 8.60 | 3.65M |
| 2026-08-12 | CNY 8.69 | -0.80% | CNY 8.75 | CNY 8.79 | CNY 8.64 | 5.40M |
| 2026-08-11 | CNY 8.76 | -0.57% | CNY 8.81 | CNY 8.87 | CNY 8.70 | 4.52M |
| 2026-08-10 | CNY 8.81 | +1.38% | CNY 8.72 | CNY 8.85 | CNY 8.68 | 5.41M |
| 2026-08-07 | CNY 8.69 | -1.36% | CNY 8.80 | CNY 8.80 | CNY 8.63 | 5.56M |
| 2026-08-06 | CNY 8.81 | -0.34% | CNY 8.85 | CNY 8.90 | CNY 8.74 | 6.18M |
| 2026-08-05 | CNY 8.84 | -1.34% | CNY 8.93 | CNY 9.00 | CNY 8.82 | 7.02M |
| 2026-08-04 | CNY 8.96 | -2.61% | CNY 9.27 | CNY 9.27 | CNY 8.96 | 8.42M |
| 2026-08-03 | CNY 9.20 | +2.11% | CNY 9.01 | CNY 9.25 | CNY 8.95 | 11.08M |
| 2026-07-31 | CNY 9.01 | +1.58% | CNY 8.75 | CNY 9.05 | CNY 8.69 | 14.31M |
| 2026-07-30 | CNY 8.87 | +1.72% | CNY 8.71 | CNY 8.88 | CNY 8.64 | 10.28M |
| 2026-07-29 | CNY 8.72 | +2.95% | CNY 8.47 | CNY 8.74 | CNY 8.47 | 9.47M |
| 2026-07-28 | CNY 8.47 | +0.47% | CNY 8.42 | CNY 8.52 | CNY 8.35 | 5.81M |
| 2026-07-27 | CNY 8.43 | +0.60% | CNY 8.39 | CNY 8.48 | CNY 8.32 | 5.98M |
| 2026-07-24 | CNY 8.38 | -0.48% | CNY 8.40 | CNY 8.48 | CNY 8.36 | 7.50M |
| 2026-07-23 | CNY 8.42 | +0.72% | CNY 8.36 | CNY 8.45 | CNY 8.29 | 7.04M |
| 2026-07-22 | CNY 8.36 | 0.00% | CNY 8.35 | CNY 8.40 | CNY 8.20 | 10.12M |
| 2026-07-21 | CNY 8.36 | -0.71% | CNY 8.42 | CNY 8.65 | CNY 8.33 | 12.55M |
| 2026-07-20 | CNY 8.42 | +0.96% | CNY 8.34 | CNY 8.52 | CNY 8.30 | 9.61M |
| 2026-07-17 | CNY 8.34 | -1.07% | CNY 8.41 | CNY 8.54 | CNY 8.29 | 11.09M |
| 2026-07-16 | CNY 8.43 | +1.69% | CNY 8.28 | CNY 8.47 | CNY 8.20 | 8.77M |
| 2026-07-15 | CNY 8.29 | +2.09% | CNY 8.05 | CNY 8.39 | CNY 8.01 | 9.42M |
| 2026-07-14 | CNY 8.12 | +1.63% | CNY 7.91 | CNY 8.18 | CNY 7.90 | 8.74M |
| 2026-07-13 | CNY 7.99 | +2.57% | CNY 7.94 | CNY 8.03 | CNY 7.80 | 10.53M |
| 2026-07-10 | CNY 7.79 | +1.30% | CNY 7.65 | CNY 7.86 | CNY 7.61 | 7.77M |
| 2026-07-09 | CNY 7.69 | -1.79% | CNY 7.81 | CNY 7.82 | CNY 7.66 | 5.87M |
| 2026-07-08 | CNY 7.83 | +1.03% | CNY 7.76 | CNY 7.89 | CNY 7.70 | 5.72M |
| 2026-07-07 | CNY 7.75 | -1.52% | CNY 7.91 | CNY 7.96 | CNY 7.72 | 7.03M |
| 2026-07-06 | CNY 7.87 | -0.38% | CNY 7.89 | CNY 7.92 | CNY 7.76 | 7.50M |
| 2026-07-03 | CNY 7.90 | +2.07% | CNY 7.83 | CNY 7.94 | CNY 7.75 | 7.73M |
| 2026-07-02 | CNY 7.74 | +0.39% | CNY 7.67 | CNY 7.83 | CNY 7.63 | 7.74M |
| 2026-07-01 | CNY 7.71 | +1.85% | CNY 7.63 | CNY 7.74 | CNY 7.50 | 8.10M |
| 2026-06-30 | CNY 7.57 | -2.57% | CNY 7.70 | CNY 7.74 | CNY 7.49 | 7.90M |
| 2026-06-29 | CNY 7.77 | +0.91% | CNY 7.65 | CNY 7.84 | CNY 7.42 | 9.22M |
| 2026-06-26 | CNY 7.70 | -2.53% | CNY 7.90 | CNY 7.94 | CNY 7.70 | 7.99M |
| 2026-06-25 | CNY 7.90 | 0.00% | CNY 7.85 | CNY 7.98 | CNY 7.74 | 9.92M |
| 2026-06-24 | CNY 7.90 | -3.07% | CNY 8.20 | CNY 8.21 | CNY 7.88 | 10.63M |
| 2026-06-23 | CNY 8.15 | -2.28% | CNY 8.34 | CNY 8.36 | CNY 8.14 | 9.09M |
| 2026-06-22 | CNY 8.34 | +1.09% | CNY 8.24 | CNY 8.34 | CNY 8.00 | 11.61M |
| 2026-06-18 | CNY 8.25 | -4.29% | CNY 8.58 | CNY 8.58 | CNY 8.21 | 13.99M |
| 2026-06-17 | CNY 8.62 | -3.15% | CNY 8.88 | CNY 8.90 | CNY 8.60 | 12.11M |
| 2026-06-16 | CNY 8.90 | -2.84% | CNY 9.09 | CNY 9.10 | CNY 8.87 | 14.03M |
| 2026-06-15 | CNY 9.16 | -2.45% | CNY 9.25 | CNY 9.31 | CNY 9.04 | 18.75M |
| 2026-06-12 | CNY 9.39 | +2.96% | CNY 8.91 | CNY 9.44 | CNY 8.83 | 24.11M |
| 2026-06-11 | CNY 9.12 | -4.40% | CNY 9.35 | CNY 9.36 | CNY 9.05 | 19.21M |
| 2026-06-10 | CNY 9.54 | +6.35% | CNY 8.95 | CNY 9.58 | CNY 8.88 | 28.27M |
| 2026-06-09 | CNY 8.97 | -2.18% | CNY 9.27 | CNY 9.27 | CNY 8.81 | 13.92M |
| 2026-06-08 | CNY 9.17 | -2.45% | CNY 9.30 | CNY 9.54 | CNY 9.11 | 14.92M |
| 2026-06-05 | CNY 9.40 | +0.75% | CNY 9.33 | CNY 9.78 | CNY 9.33 | 16.13M |
| 2026-06-04 | CNY 9.33 | -3.62% | CNY 9.66 | CNY 9.75 | CNY 9.15 | 21.03M |
| 2026-06-03 | CNY 9.68 | -3.10% | CNY 9.90 | CNY 9.95 | CNY 9.50 | 24.79M |
| 2026-06-02 | CNY 9.99 | -1.96% | CNY 10.17 | CNY 10.20 | CNY 9.95 | 20.87M |
| 2026-06-01 | CNY 10.19 | +2.93% | CNY 9.78 | CNY 10.20 | CNY 9.75 | 26.26M |
| 2026-05-29 | CNY 9.90 | +3.02% | CNY 9.54 | CNY 9.99 | CNY 9.51 | 26.05M |
| 2026-05-28 | CNY 9.61 | +0.63% | CNY 9.47 | CNY 9.73 | CNY 9.41 | 14.33M |
| 2026-05-27 | CNY 9.55 | +1.27% | CNY 9.34 | CNY 9.60 | CNY 9.30 | 13.34M |
| 2026-05-26 | CNY 9.43 | -0.42% | CNY 9.38 | CNY 9.46 | CNY 9.26 | 9.86M |