Skip to main content
Ginwa Enterprise (Group) Inc. (SHA:600080)
China flag China · Delayed Price · Currency is CNY
7.62
-0.40 (-4.99%)
Apr 30, 2026, 2:56 PM CST

Ginwa Enterprise (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20267.627.627.627.62--4.99%147,500
Apr 29, 20268.028.028.028.028.02--
Apr 28, 20267.828.037.828.028.021.78%9,554,900
Apr 27, 20267.807.957.677.887.88-1.13%10,154,290
Apr 24, 20267.908.007.687.977.970.50%6,569,344
Apr 23, 20267.928.037.847.937.93-5,458,000
Apr 22, 20268.108.107.857.937.93-1.61%6,487,000
Apr 21, 20268.158.277.968.068.06-2.07%7,649,800
Apr 20, 20268.098.267.948.238.231.60%7,260,424
Apr 17, 20268.308.308.088.108.10-2.29%7,891,700
Apr 16, 20268.448.448.258.298.29-1.89%8,914,900
Apr 15, 20268.398.608.228.458.451.44%10,376,320
Apr 14, 20268.378.448.188.338.33-0.24%10,145,100
Apr 13, 20268.668.888.228.358.35-6.60%23,339,130
Apr 10, 20268.829.028.628.948.943.23%21,013,710
Apr 9, 20268.788.968.508.668.66-1.59%12,538,870
Apr 8, 20268.728.888.708.808.802.09%12,055,300
Apr 7, 20268.568.788.358.628.621.41%9,357,383
Apr 3, 20268.788.798.398.508.50-3.30%10,125,800
Apr 2, 20268.818.978.718.798.79-0.23%9,842,600
Apr 1, 20268.598.968.508.818.813.16%11,593,810
Mar 31, 20268.698.738.518.548.54-1.61%5,916,500
Mar 30, 20268.528.728.428.688.680.93%7,450,600
Mar 27, 20268.208.648.188.608.603.86%7,576,049
Mar 26, 20268.318.538.238.288.28-0.24%5,436,400
Mar 25, 20268.318.348.228.308.30-4,935,900
Mar 24, 20267.958.337.818.308.306.96%9,625,915
Mar 23, 20268.188.227.677.767.76-6.73%8,725,901
Mar 20, 20268.568.598.298.328.32-2.92%6,915,397
Mar 19, 20268.678.678.508.578.57-1.15%5,129,424
Mar 18, 20268.518.738.478.678.672.00%6,807,100
Mar 17, 20268.688.738.498.508.50-1.85%5,659,617
Mar 16, 20268.578.768.528.668.660.70%7,237,901
Mar 13, 20268.908.938.588.608.60-4.02%12,082,200
Mar 12, 20268.719.058.568.968.962.87%14,154,600
Mar 11, 20268.778.898.688.718.71-0.91%8,398,873
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