Ginwa Enterprise (Group) Inc. (SHA:600080)
China · Delayed Price · Currency is CNY 4.780
-0.130 (-2.65%)
Jun 11, 2026, 3:00 PM CST
Ginwa Enterprise (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 4.87 | 4.94 | 4.70 | 4.78 | - | -2.65% | 5,415,000 |
| Jun 10, 2026 | 5.06 | 5.06 | 4.83 | 4.91 | 4.91 | -2.96% | 7,882,800 |
| Jun 9, 2026 | 5.24 | 5.27 | 5.00 | 5.06 | 5.06 | -3.62% | 5,501,200 |
| Jun 8, 2026 | 5.27 | 5.37 | 5.18 | 5.25 | 5.25 | -2.78% | 4,743,000 |
| Jun 5, 2026 | 5.53 | 5.57 | 5.33 | 5.40 | 5.40 | -1.82% | 5,530,600 |
| Jun 4, 2026 | 5.53 | 5.62 | 5.45 | 5.50 | 5.50 | -1.79% | 4,126,346 |
| Jun 3, 2026 | 5.79 | 5.80 | 5.55 | 5.60 | 5.60 | -3.11% | 6,236,700 |
| Jun 2, 2026 | 5.73 | 5.87 | 5.63 | 5.78 | 5.78 | 0.87% | 9,393,700 |
| Jun 1, 2026 | 5.41 | 5.77 | 5.36 | 5.73 | 5.73 | 4.18% | 10,189,300 |
| May 29, 2026 | 5.36 | 5.61 | 5.34 | 5.50 | 5.50 | 3.00% | 11,423,600 |
| May 28, 2026 | 5.24 | 5.38 | 5.22 | 5.34 | 5.34 | 1.52% | 3,698,400 |
| May 27, 2026 | 5.38 | 5.39 | 5.19 | 5.26 | 5.26 | -1.87% | 5,593,501 |
| May 26, 2026 | 5.47 | 5.52 | 5.32 | 5.36 | 5.36 | -2.72% | 5,154,310 |
| May 25, 2026 | 5.70 | 5.71 | 5.45 | 5.51 | 5.51 | -3.84% | 7,866,361 |
| May 22, 2026 | 5.71 | 5.77 | 5.63 | 5.73 | 5.73 | 0.53% | 4,388,900 |
| May 21, 2026 | 5.85 | 5.87 | 5.70 | 5.70 | 5.70 | -2.56% | 5,753,600 |
| 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 |