Ginwa Enterprise (Group) Inc. (SHA:600080)
China · Delayed Price · Currency is CNY 4.610
-0.030 (-0.65%)
Sep 30, 2026, 3:00 PM CST
Ginwa Enterprise (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.63 | 4.65 | 4.60 | 4.61 | 4.61 | -0.65% | 2,428,301 |
| Sep 29, 2026 | 4.65 | 4.69 | 4.64 | 4.64 | 4.64 | -0.22% | 1,585,300 |
| Sep 28, 2026 | 4.72 | 4.72 | 4.63 | 4.65 | 4.65 | -1.69% | 1,634,200 |
| Sep 24, 2026 | 4.72 | 4.74 | 4.69 | 4.73 | 4.73 | -0.21% | 2,055,600 |
| Sep 23, 2026 | 4.83 | 4.83 | 4.72 | 4.74 | 4.74 | -1.25% | 2,056,500 |
| Sep 22, 2026 | 4.83 | 4.86 | 4.80 | 4.80 | 4.80 | -0.62% | 1,917,600 |
| Sep 21, 2026 | 4.75 | 4.85 | 4.75 | 4.83 | 4.83 | 1.26% | 3,089,100 |
| Sep 18, 2026 | 4.75 | 4.79 | 4.72 | 4.77 | 4.77 | 0.85% | 1,436,800 |
| Sep 17, 2026 | 4.72 | 4.75 | 4.69 | 4.73 | 4.73 | -0.63% | 1,143,800 |
| Sep 16, 2026 | 4.67 | 4.76 | 4.64 | 4.76 | 4.76 | 1.49% | 2,323,758 |
| Sep 15, 2026 | 4.84 | 4.86 | 4.69 | 4.69 | 4.69 | -2.90% | 2,435,700 |
| Sep 14, 2026 | 4.80 | 4.87 | 4.78 | 4.83 | 4.83 | 0.63% | 1,110,700 |
| Sep 11, 2026 | 4.87 | 4.88 | 4.75 | 4.80 | 4.80 | -2.24% | 2,658,500 |
| Sep 10, 2026 | 4.97 | 4.97 | 4.90 | 4.91 | 4.91 | -1.41% | 1,881,800 |
| Sep 9, 2026 | 5.00 | 5.07 | 4.94 | 4.98 | 4.98 | -0.40% | 2,648,300 |
| Sep 8, 2026 | 5.03 | 5.06 | 4.96 | 5.00 | 5.00 | -0.99% | 2,989,301 |
| Sep 7, 2026 | 4.93 | 5.13 | 4.93 | 5.05 | 5.05 | 4.12% | 7,219,600 |
| Sep 4, 2026 | 4.80 | 4.91 | 4.80 | 4.85 | 4.85 | 1.04% | 3,068,200 |
| Sep 3, 2026 | 4.92 | 4.93 | 4.80 | 4.80 | 4.80 | -2.24% | 2,767,400 |
| Sep 2, 2026 | 4.95 | 4.96 | 4.89 | 4.91 | 4.91 | -0.81% | 1,522,900 |
| Sep 1, 2026 | 4.88 | 4.95 | 4.87 | 4.95 | 4.95 | 1.85% | 2,277,600 |
| Aug 31, 2026 | 4.93 | 4.93 | 4.82 | 4.86 | 4.86 | -1.22% | 1,844,400 |
| Aug 28, 2026 | 4.88 | 4.98 | 4.88 | 4.92 | 4.92 | 0.61% | 2,844,400 |
| Aug 27, 2026 | 4.87 | 4.97 | 4.84 | 4.89 | 4.89 | 0.62% | 3,393,000 |
| Aug 26, 2026 | 4.81 | 4.91 | 4.81 | 4.86 | 4.86 | 0.83% | 2,395,800 |
| Aug 25, 2026 | 4.66 | 4.87 | 4.66 | 4.82 | 4.82 | 2.77% | 2,479,500 |
| Aug 24, 2026 | 4.77 | 4.84 | 4.67 | 4.69 | 4.69 | -2.09% | 1,788,800 |
| Aug 21, 2026 | 4.73 | 4.79 | 4.65 | 4.79 | 4.79 | - | 1,914,500 |
| Aug 20, 2026 | 4.70 | 4.83 | 4.69 | 4.79 | 4.79 | 2.57% | 2,238,900 |
| Aug 19, 2026 | 4.76 | 4.77 | 4.61 | 4.67 | 4.67 | -2.51% | 2,959,501 |
| Aug 18, 2026 | 4.87 | 4.88 | 4.79 | 4.79 | 4.79 | -1.64% | 1,728,400 |
| Aug 17, 2026 | 4.88 | 4.88 | 4.78 | 4.87 | 4.87 | - | 2,039,700 |
| Aug 14, 2026 | 4.93 | 4.96 | 4.84 | 4.87 | 4.87 | -2.01% | 2,156,700 |
| Aug 13, 2026 | 4.95 | 5.00 | 4.88 | 4.97 | 4.97 | 0.40% | 2,369,400 |
| Aug 12, 2026 | 4.95 | 5.00 | 4.92 | 4.95 | 4.95 | -0.20% | 1,758,400 |
| Aug 11, 2026 | 4.92 | 5.01 | 4.91 | 4.96 | 4.96 | - | 1,610,224 |
| Aug 10, 2026 | 4.87 | 4.97 | 4.87 | 4.96 | 4.96 | 1.43% | 1,876,800 |
| Aug 7, 2026 | 4.89 | 4.89 | 4.79 | 4.89 | 4.89 | - | 2,568,600 |
| Aug 6, 2026 | 4.90 | 4.93 | 4.86 | 4.89 | 4.89 | -0.41% | 1,421,800 |
| Aug 5, 2026 | 4.92 | 4.95 | 4.84 | 4.91 | 4.91 | -0.61% | 2,471,200 |
| Aug 4, 2026 | 4.93 | 4.98 | 4.88 | 4.94 | 4.94 | 0.20% | 1,495,500 |
| Aug 3, 2026 | 4.84 | 4.95 | 4.84 | 4.93 | 4.93 | 2.07% | 1,852,200 |
| Jul 31, 2026 | 4.80 | 4.87 | 4.75 | 4.83 | 4.83 | 1.47% | 2,140,200 |
| Jul 30, 2026 | 4.78 | 4.86 | 4.72 | 4.76 | 4.76 | -1.24% | 1,851,100 |
| Jul 29, 2026 | 4.84 | 4.90 | 4.80 | 4.82 | 4.82 | 1.26% | 2,506,100 |
| Jul 28, 2026 | 4.67 | 4.79 | 4.65 | 4.76 | 4.76 | 1.71% | 1,542,400 |
| Jul 27, 2026 | 4.50 | 4.71 | 4.50 | 4.68 | 4.68 | 3.08% | 2,213,600 |
| Jul 24, 2026 | 4.58 | 4.58 | 4.46 | 4.54 | 4.54 | -1.94% | 2,227,500 |
| Jul 23, 2026 | 4.46 | 4.63 | 4.46 | 4.63 | 4.63 | 2.89% | 1,606,100 |
| Jul 22, 2026 | 4.54 | 4.61 | 4.45 | 4.50 | 4.50 | -1.10% | 1,673,800 |