Ginwa Enterprise (Group) Inc. (SHA:600080)
China · Delayed Price · Currency is CNY 5.70
-0.15 (-2.56%)
May 21, 2026, 3:00 PM CST
Ginwa Enterprise (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.85 | 5.87 | 5.71 | 5.72 | - | -2.22% | 4,903,300 |
| May 20, 2026 | 5.98 | 6.01 | 5.78 | 5.85 | 5.85 | -2.34% | 7,171,282 |
| May 19, 2026 | 5.85 | 5.99 | 5.80 | 5.99 | 5.99 | 1.70% | 6,389,170 |
| May 18, 2026 | 5.93 | 5.93 | 5.63 | 5.89 | 5.89 | -0.67% | 9,499,588 |
| May 15, 2026 | 5.84 | 6.01 | 5.81 | 5.93 | 5.93 | 2.24% | 9,317,531 |
| May 14, 2026 | 5.91 | 5.96 | 5.73 | 5.80 | 5.80 | -2.68% | 12,359,860 |
| May 13, 2026 | 5.98 | 6.08 | 5.91 | 5.96 | 5.96 | 0.17% | 13,554,940 |
| May 12, 2026 | 6.17 | 6.27 | 5.91 | 5.95 | 5.95 | -4.19% | 26,694,210 |
| May 11, 2026 | 6.25 | 6.30 | 6.21 | 6.21 | 6.21 | -5.05% | 27,900,940 |
| May 8, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -4.94% | 3,453,000 |
| May 7, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -4.97% | 1,225,700 |
| May 6, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -4.99% | 295,300 |
| Apr 30, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -4.99% | 164,000 |
| Apr 29, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| Apr 28, 2026 | 7.82 | 8.03 | 7.82 | 8.02 | 8.02 | 1.78% | 9,554,900 |
| Apr 27, 2026 | 7.80 | 7.95 | 7.67 | 7.88 | 7.88 | -1.13% | 10,154,290 |
| Apr 24, 2026 | 7.90 | 8.00 | 7.68 | 7.97 | 7.97 | 0.50% | 6,569,344 |
| Apr 23, 2026 | 7.92 | 8.03 | 7.84 | 7.93 | 7.93 | - | 5,458,000 |
| Apr 22, 2026 | 8.10 | 8.10 | 7.85 | 7.93 | 7.93 | -1.61% | 6,487,000 |
| Apr 21, 2026 | 8.15 | 8.27 | 7.96 | 8.06 | 8.06 | -2.07% | 7,649,800 |
| Apr 20, 2026 | 8.09 | 8.26 | 7.94 | 8.23 | 8.23 | 1.60% | 7,260,424 |
| Apr 17, 2026 | 8.30 | 8.30 | 8.08 | 8.10 | 8.10 | -2.29% | 7,891,700 |
| Apr 16, 2026 | 8.44 | 8.44 | 8.25 | 8.29 | 8.29 | -1.89% | 8,914,900 |
| Apr 15, 2026 | 8.39 | 8.60 | 8.22 | 8.45 | 8.45 | 1.44% | 10,376,320 |
| Apr 14, 2026 | 8.37 | 8.44 | 8.18 | 8.33 | 8.33 | -0.24% | 10,145,100 |
| Apr 13, 2026 | 8.66 | 8.88 | 8.22 | 8.35 | 8.35 | -6.60% | 23,339,130 |
| Apr 10, 2026 | 8.82 | 9.02 | 8.62 | 8.94 | 8.94 | 3.23% | 21,013,710 |
| Apr 9, 2026 | 8.78 | 8.96 | 8.50 | 8.66 | 8.66 | -1.59% | 12,538,870 |
| Apr 8, 2026 | 8.72 | 8.88 | 8.70 | 8.80 | 8.80 | 2.09% | 12,055,300 |
| Apr 7, 2026 | 8.56 | 8.78 | 8.35 | 8.62 | 8.62 | 1.41% | 9,357,383 |
| Apr 3, 2026 | 8.78 | 8.79 | 8.39 | 8.50 | 8.50 | -3.30% | 10,125,800 |
| Apr 2, 2026 | 8.81 | 8.97 | 8.71 | 8.79 | 8.79 | -0.23% | 9,842,600 |
| Apr 1, 2026 | 8.59 | 8.96 | 8.50 | 8.81 | 8.81 | 3.16% | 11,593,810 |
| Mar 31, 2026 | 8.69 | 8.73 | 8.51 | 8.54 | 8.54 | -1.61% | 5,916,500 |
| Mar 30, 2026 | 8.52 | 8.72 | 8.42 | 8.68 | 8.68 | 0.93% | 7,450,600 |
| Mar 27, 2026 | 8.20 | 8.64 | 8.18 | 8.60 | 8.60 | 3.86% | 7,576,049 |
| Mar 26, 2026 | 8.31 | 8.53 | 8.23 | 8.28 | 8.28 | -0.24% | 5,436,400 |
| Mar 25, 2026 | 8.31 | 8.34 | 8.22 | 8.30 | 8.30 | - | 4,935,900 |
| Mar 24, 2026 | 7.95 | 8.33 | 7.81 | 8.30 | 8.30 | 6.96% | 9,625,915 |
| Mar 23, 2026 | 8.18 | 8.22 | 7.67 | 7.76 | 7.76 | -6.73% | 8,725,901 |
| Mar 20, 2026 | 8.56 | 8.59 | 8.29 | 8.32 | 8.32 | -2.92% | 6,915,397 |
| 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 |