Ginwa Enterprise (Group) Inc. (SHA:600080)
China · Delayed Price · Currency is CNY 7.89
-0.04 (-0.50%)
Feb 4, 2026, 3:00 PM CST
Ginwa Enterprise (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 7.92 | 7.92 | 7.81 | 7.86 | - | -0.88% | 1,756,600 |
| Feb 3, 2026 | 7.78 | 7.95 | 7.76 | 7.93 | 7.93 | 2.32% | 5,897,485 |
| Feb 2, 2026 | 7.83 | 7.96 | 7.75 | 7.75 | 7.75 | -1.27% | 6,197,505 |
| Jan 30, 2026 | 7.75 | 7.91 | 7.69 | 7.85 | 7.85 | - | 7,015,006 |
| Jan 29, 2026 | 7.79 | 7.88 | 7.66 | 7.85 | 7.85 | 0.90% | 5,470,527 |
| Jan 28, 2026 | 7.96 | 8.02 | 7.75 | 7.78 | 7.78 | -2.38% | 6,279,500 |
| Jan 27, 2026 | 8.07 | 8.09 | 7.67 | 7.97 | 7.97 | -1.12% | 9,608,360 |
| Jan 26, 2026 | 8.09 | 8.15 | 7.95 | 8.06 | 8.06 | -0.37% | 10,652,970 |
| Jan 23, 2026 | 8.13 | 8.15 | 8.02 | 8.09 | 8.09 | -0.49% | 5,995,310 |
| Jan 22, 2026 | 8.02 | 8.16 | 7.98 | 8.13 | 8.13 | 1.12% | 7,537,165 |
| Jan 21, 2026 | 8.00 | 8.06 | 7.89 | 8.04 | 8.04 | 0.25% | 5,813,623 |
| Jan 20, 2026 | 7.99 | 8.06 | 7.88 | 8.02 | 8.02 | 0.50% | 7,626,000 |
| Jan 19, 2026 | 7.72 | 7.99 | 7.67 | 7.98 | 7.98 | 3.64% | 8,841,827 |
| Jan 16, 2026 | 7.90 | 7.91 | 7.67 | 7.70 | 7.70 | -2.41% | 7,912,500 |
| Jan 15, 2026 | 7.93 | 7.93 | 7.82 | 7.89 | 7.89 | -0.88% | 5,613,100 |
| Jan 14, 2026 | 7.98 | 8.06 | 7.83 | 7.96 | 7.96 | -0.50% | 8,781,240 |
| Jan 13, 2026 | 7.95 | 8.12 | 7.91 | 8.00 | 8.00 | 0.50% | 10,222,960 |
| Jan 12, 2026 | 8.00 | 8.06 | 7.90 | 7.96 | 7.96 | -0.62% | 8,117,800 |
| Jan 9, 2026 | 8.02 | 8.17 | 7.86 | 8.01 | 8.01 | -0.25% | 10,261,600 |
| Jan 8, 2026 | 7.74 | 8.25 | 7.64 | 8.03 | 8.03 | 4.69% | 13,755,610 |
| Jan 7, 2026 | 7.65 | 7.74 | 7.63 | 7.67 | 7.67 | 0.26% | 5,760,800 |
| Jan 6, 2026 | 7.59 | 7.88 | 7.59 | 7.65 | 7.65 | 0.79% | 6,606,298 |
| Jan 5, 2026 | 7.52 | 7.66 | 7.45 | 7.59 | 7.59 | 0.66% | 6,399,800 |
| Dec 31, 2025 | 7.47 | 7.56 | 7.36 | 7.54 | 7.54 | 0.94% | 5,924,124 |
| Dec 30, 2025 | 7.54 | 7.58 | 7.42 | 7.47 | 7.47 | -1.32% | 5,214,419 |
| Dec 29, 2025 | 7.77 | 7.77 | 7.49 | 7.57 | 7.57 | -2.45% | 8,460,071 |
| Dec 26, 2025 | 7.95 | 7.95 | 7.73 | 7.76 | 7.76 | -2.51% | 6,343,900 |
| Dec 25, 2025 | 7.78 | 8.10 | 7.73 | 7.96 | 7.96 | 2.45% | 8,752,702 |
| Dec 24, 2025 | 7.93 | 7.93 | 7.70 | 7.77 | 7.77 | -1.65% | 6,280,500 |
| Dec 23, 2025 | 7.90 | 7.96 | 7.82 | 7.90 | 7.90 | - | 4,782,119 |
| Dec 22, 2025 | 8.05 | 8.06 | 7.88 | 7.90 | 7.90 | -1.86% | 5,991,800 |
| Dec 19, 2025 | 7.96 | 8.11 | 7.86 | 8.05 | 8.05 | 1.00% | 6,617,702 |
| Dec 18, 2025 | 7.67 | 8.27 | 7.63 | 7.97 | 7.97 | 3.78% | 12,277,010 |
| Dec 17, 2025 | 7.62 | 7.78 | 7.49 | 7.68 | 7.68 | 1.59% | 6,730,100 |
| Dec 16, 2025 | 7.68 | 7.79 | 7.55 | 7.56 | 7.56 | -1.82% | 6,548,972 |
| Dec 15, 2025 | 7.90 | 7.92 | 7.67 | 7.70 | 7.70 | -2.90% | 7,135,800 |
| Dec 12, 2025 | 7.74 | 8.08 | 7.62 | 7.93 | 7.93 | 2.72% | 12,431,710 |
| Dec 11, 2025 | 7.84 | 7.89 | 7.70 | 7.72 | 7.72 | -1.66% | 6,940,900 |
| Dec 10, 2025 | 7.99 | 8.01 | 7.82 | 7.85 | 7.85 | -1.75% | 7,889,800 |
| Dec 9, 2025 | 8.15 | 8.18 | 7.97 | 7.99 | 7.99 | -2.20% | 10,620,500 |
| Dec 8, 2025 | 8.30 | 8.39 | 8.14 | 8.17 | 8.17 | -1.33% | 8,098,987 |
| Dec 5, 2025 | 8.20 | 8.31 | 8.07 | 8.28 | 8.28 | 0.98% | 8,289,900 |
| Dec 4, 2025 | 8.38 | 8.41 | 8.15 | 8.20 | 8.20 | -2.61% | 11,696,600 |
| Dec 3, 2025 | 8.40 | 8.54 | 8.26 | 8.42 | 8.42 | -0.71% | 11,837,470 |
| Dec 2, 2025 | 8.37 | 8.48 | 8.09 | 8.48 | 8.48 | 0.47% | 15,860,090 |
| Dec 1, 2025 | 8.56 | 8.63 | 8.36 | 8.44 | 8.44 | -1.29% | 11,996,610 |
| Nov 28, 2025 | 8.62 | 8.65 | 8.39 | 8.55 | 8.55 | -0.70% | 13,920,400 |
| Nov 27, 2025 | 8.70 | 8.71 | 8.44 | 8.61 | 8.61 | -1.15% | 19,748,460 |
| Nov 26, 2025 | 8.80 | 9.14 | 8.68 | 8.71 | 8.71 | -3.01% | 25,980,550 |
| Nov 25, 2025 | 8.80 | 9.35 | 8.70 | 8.98 | 8.98 | 4.18% | 33,986,330 |