Ginwa Enterprise (Group) Inc. (SHA:600080)
China · Delayed Price · Currency is CNY 8.32
-0.25 (-2.92%)
Mar 20, 2026, 3:00 PM CST
Ginwa Enterprise (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.67 | 8.67 | 8.50 | 8.57 | 8.57 | -1.15% | 5,129,424 |
| Mar 18, 2026 | 8.51 | 8.73 | 8.47 | 8.67 | 8.67 | 2.00% | 6,807,100 |
| Mar 17, 2026 | 8.68 | 8.73 | 8.49 | 8.50 | 8.50 | -1.85% | 5,659,617 |
| Mar 16, 2026 | 8.57 | 8.76 | 8.52 | 8.66 | 8.66 | 0.70% | 7,237,901 |
| Mar 13, 2026 | 8.90 | 8.93 | 8.58 | 8.60 | 8.60 | -4.02% | 12,082,200 |
| Mar 12, 2026 | 8.71 | 9.05 | 8.56 | 8.96 | 8.96 | 2.87% | 14,154,600 |
| Mar 11, 2026 | 8.77 | 8.89 | 8.68 | 8.71 | 8.71 | -0.91% | 8,398,873 |
| Mar 10, 2026 | 8.83 | 8.83 | 8.71 | 8.79 | 8.79 | -0.45% | 9,012,571 |
| Mar 9, 2026 | 8.50 | 8.90 | 8.40 | 8.83 | 8.83 | 2.67% | 16,803,700 |
| Mar 6, 2026 | 8.22 | 8.88 | 8.19 | 8.60 | 8.60 | 4.88% | 21,652,650 |
| Mar 5, 2026 | 8.68 | 8.71 | 8.14 | 8.20 | 8.20 | -4.65% | 15,412,500 |
| Mar 4, 2026 | 8.50 | 8.65 | 8.35 | 8.60 | 8.60 | 0.82% | 7,550,767 |
| Mar 3, 2026 | 8.83 | 8.87 | 8.51 | 8.53 | 8.53 | -3.40% | 12,820,620 |
| Mar 2, 2026 | 9.08 | 9.30 | 8.74 | 8.83 | 8.83 | -3.60% | 14,797,800 |
| Feb 27, 2026 | 8.95 | 9.28 | 8.91 | 9.16 | 9.16 | 1.78% | 14,935,290 |
| Feb 26, 2026 | 8.84 | 9.12 | 8.80 | 9.00 | 9.00 | 1.47% | 21,561,580 |
| Feb 25, 2026 | 8.47 | 8.98 | 8.47 | 8.87 | 8.87 | 4.48% | 18,760,274 |
| Feb 24, 2026 | 8.57 | 8.62 | 8.36 | 8.49 | 8.49 | -1.16% | 12,320,875 |
| Feb 13, 2026 | 8.35 | 8.86 | 8.35 | 8.59 | 8.59 | 1.18% | 22,936,920 |
| Feb 12, 2026 | 8.23 | 8.52 | 8.10 | 8.49 | 8.49 | 2.17% | 22,757,150 |
| Feb 11, 2026 | 7.99 | 8.72 | 7.99 | 8.31 | 8.31 | 4.01% | 29,729,940 |
| Feb 10, 2026 | 8.01 | 8.05 | 7.95 | 7.99 | 7.99 | - | 5,279,300 |
| Feb 9, 2026 | 7.90 | 7.99 | 7.85 | 7.99 | 7.99 | 2.17% | 7,616,756 |
| Feb 6, 2026 | 8.01 | 8.10 | 7.80 | 7.82 | 7.82 | -1.26% | 9,380,343 |
| Feb 5, 2026 | 7.86 | 7.99 | 7.80 | 7.92 | 7.92 | 0.38% | 4,909,974 |
| Feb 4, 2026 | 7.92 | 7.92 | 7.78 | 7.89 | 7.89 | -0.50% | 5,405,800 |
| 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 |