Skip to main content
Ginwa Enterprise (Group) Inc. (SHA:600080)
China flag China · Delayed Price · Currency is CNY
8.71
-0.08 (-0.91%)
Mar 11, 2026, 3:00 PM CST

Ginwa Enterprise (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.838.838.718.798.79-0.45%9,012,571
Mar 9, 20268.508.908.408.838.832.67%16,803,700
Mar 6, 20268.228.888.198.608.604.88%21,652,650
Mar 5, 20268.688.718.148.208.20-4.65%15,412,500
Mar 4, 20268.508.658.358.608.600.82%7,550,767
Mar 3, 20268.838.878.518.538.53-3.40%12,820,620
Mar 2, 20269.089.308.748.838.83-3.60%14,797,800
Feb 27, 20268.959.288.919.169.161.78%14,935,290
Feb 26, 20268.849.128.809.009.001.47%21,561,580
Feb 25, 20268.478.988.478.878.874.48%18,760,274
Feb 24, 20268.578.628.368.498.49-1.16%12,320,875
Feb 13, 20268.358.868.358.598.591.18%22,936,920
Feb 12, 20268.238.528.108.498.492.17%22,757,150
Feb 11, 20267.998.727.998.318.314.01%29,729,940
Feb 10, 20268.018.057.957.997.99-5,279,300
Feb 9, 20267.907.997.857.997.992.17%7,616,756
Feb 6, 20268.018.107.807.827.82-1.26%9,380,343
Feb 5, 20267.867.997.807.927.920.38%4,909,974
Feb 4, 20267.927.927.787.897.89-0.50%5,405,800
Feb 3, 20267.787.957.767.937.932.32%5,897,485
Feb 2, 20267.837.967.757.757.75-1.27%6,197,505
Jan 30, 20267.757.917.697.857.85-7,015,006
Jan 29, 20267.797.887.667.857.850.90%5,470,527
Jan 28, 20267.968.027.757.787.78-2.38%6,279,500
Jan 27, 20268.078.097.677.977.97-1.12%9,608,360
Jan 26, 20268.098.157.958.068.06-0.37%10,652,970
Jan 23, 20268.138.158.028.098.09-0.49%5,995,310
Jan 22, 20268.028.167.988.138.131.12%7,537,165
Jan 21, 20268.008.067.898.048.040.25%5,813,623
Jan 20, 20267.998.067.888.028.020.50%7,626,000
Jan 19, 20267.727.997.677.987.983.64%8,841,827
Jan 16, 20267.907.917.677.707.70-2.41%7,912,500
Jan 15, 20267.937.937.827.897.89-0.88%5,613,100
Jan 14, 20267.988.067.837.967.96-0.50%8,781,240
Jan 13, 20267.958.127.918.008.000.50%10,222,960
Jan 12, 20268.008.067.907.967.96-0.62%8,117,800
Jan 9, 20268.028.177.868.018.01-0.25%10,261,600
Jan 8, 20267.748.257.648.038.034.69%13,755,610
Jan 7, 20267.657.747.637.677.670.26%5,760,800
Jan 6, 20267.597.887.597.657.650.79%6,606,298
Jan 5, 20267.527.667.457.597.590.66%6,399,800
Dec 31, 20257.477.567.367.547.540.94%5,924,124
Dec 30, 20257.547.587.427.477.47-1.32%5,214,419
Dec 29, 20257.777.777.497.577.57-2.45%8,460,071
Dec 26, 20257.957.957.737.767.76-2.51%6,343,900
Dec 25, 20257.788.107.737.967.962.45%8,752,702
Dec 24, 20257.937.937.707.777.77-1.65%6,280,500
Dec 23, 20257.907.967.827.907.90-4,782,119
Dec 22, 20258.058.067.887.907.90-1.86%5,991,800
Dec 19, 20257.968.117.868.058.051.00%6,617,702
Dec 18, 20257.678.277.637.977.973.78%12,277,010
Dec 17, 20257.627.787.497.687.681.59%6,730,100
Dec 16, 20257.687.797.557.567.56-1.82%6,548,972
Dec 15, 20257.907.927.677.707.70-2.90%7,135,800
Dec 12, 20257.748.087.627.937.932.72%12,431,710
Dec 11, 20257.847.897.707.727.72-1.66%6,940,900
Dec 10, 20257.998.017.827.857.85-1.75%7,889,800
Dec 9, 20258.158.187.977.997.99-2.20%10,620,500
Dec 8, 20258.308.398.148.178.17-1.33%8,098,987
Dec 5, 20258.208.318.078.288.280.98%8,289,900
Dec 4, 20258.388.418.158.208.20-2.61%11,696,600
Dec 3, 20258.408.548.268.428.42-0.71%11,837,470
Dec 2, 20258.378.488.098.488.480.47%15,860,090
Dec 1, 20258.568.638.368.448.44-1.29%11,996,610
Nov 28, 20258.628.658.398.558.55-0.70%13,920,400
Nov 27, 20258.708.718.448.618.61-1.15%19,748,460
Nov 26, 20258.809.148.688.718.71-3.01%25,980,550
Nov 25, 20258.809.358.708.988.984.18%33,986,330
Nov 24, 20258.259.078.258.628.623.48%31,018,350
Nov 21, 20258.518.608.208.338.33-4.14%43,549,210
Nov 20, 20258.138.928.138.698.697.15%57,735,470
Nov 19, 20258.358.368.088.118.11-2.87%12,495,500
Nov 18, 20258.458.558.328.358.35-2.00%16,132,640
Nov 17, 20258.748.968.508.528.52-1.05%28,536,090
Nov 14, 20258.478.908.408.618.611.29%32,781,020
Nov 13, 20258.258.648.068.508.502.41%39,370,590
Nov 12, 20257.968.707.888.308.304.93%45,068,070
Nov 11, 20257.847.917.817.917.910.76%6,246,700
Nov 10, 20257.867.887.787.857.850.13%4,897,659
Nov 7, 20257.777.867.777.847.840.90%5,295,500
Nov 6, 20257.897.897.717.777.77-1.02%4,743,201
Nov 5, 20257.907.907.807.857.85-5,288,200
Nov 4, 20257.787.917.727.857.850.90%5,578,528
Nov 3, 20257.757.867.677.787.781.83%7,779,081
Oct 31, 20257.547.657.537.647.641.87%5,653,300
Oct 30, 20257.507.667.487.507.50-0.40%4,502,100
Oct 29, 20257.577.617.457.537.53-0.53%4,115,000
Oct 28, 20257.557.667.537.577.570.26%3,989,100
Oct 27, 20257.577.607.457.557.55-0.13%5,099,000
Oct 24, 20257.607.637.527.567.56-0.66%4,114,747
Oct 23, 20257.627.667.547.617.61-0.13%3,845,106
Oct 22, 20257.577.727.537.627.620.53%5,864,954
Oct 21, 20257.707.737.497.587.58-0.92%7,265,208
Oct 20, 20257.527.657.467.657.652.27%10,270,870
Oct 17, 20257.457.687.437.487.480.40%8,921,454
Oct 16, 20257.447.497.367.457.450.13%5,222,001
Oct 15, 20257.237.497.237.447.442.76%6,752,037
Oct 14, 20257.307.357.207.247.24-0.41%3,618,100
Oct 13, 20257.257.277.067.277.27-1.09%4,875,072
Oct 10, 20257.217.477.217.357.351.52%5,123,654