Guangzhou Zhujiang Brewery
珠江啤酒 SZ002461 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
8.39
+0.08
(+0.96%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.38
High
8.44
Low
8.29
Prev close
8.31
Amplitude
1.81%
Volume
3.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.30
MA10
8.34
MA20
8.49
MA60
8.53
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.38 | 8.44 | 8.29 | 8.39 | 4M |
| 2 | 2026-09-29 | 8.27 | 8.37 | 8.21 | 8.31 | 4M |
| 3 | 2026-09-28 | 8.15 | 8.33 | 8.11 | 8.29 | 5M |
| 4 | 2026-09-24 | 8.37 | 8.42 | 8.06 | 8.15 | 7M |
| 5 | 2026-09-23 | 8.42 | 8.55 | 8.38 | 8.38 | 3M |
| 6 | 2026-09-22 | 8.38 | 8.44 | 8.36 | 8.42 | 3M |
| 7 | 2026-09-21 | 8.37 | 8.45 | 8.28 | 8.40 | 4M |
| 8 | 2026-09-18 | 8.32 | 8.42 | 8.28 | 8.36 | 3M |
| 9 | 2026-09-17 | 8.38 | 8.40 | 8.27 | 8.30 | 3M |
| 10 | 2026-09-16 | 8.46 | 8.51 | 8.33 | 8.43 | 4M |
| 11 | 2026-09-15 | 8.53 | 8.58 | 8.45 | 8.50 | 3M |
| 12 | 2026-09-14 | 8.50 | 8.59 | 8.46 | 8.55 | 3M |
52W
Data range
7.42
32.7%
10.39
High/low over the last 250 trading days, and where the price sits.
← Stocks