Ginwa Enterprise (Group) Inc. (SHA:600080)
China · Delayed Price · Currency is CNY 5.00
+0.14 (2.88%)
Jul 3, 2026, 3:00 PM CST
Ginwa Enterprise (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.86 | 5.04 | 4.81 | 5.00 | 5.00 | 2.88% | 6,903,342 |
| Jul 2, 2026 | 4.72 | 4.92 | 4.71 | 4.86 | 4.86 | 3.62% | 7,377,900 |
| Jul 1, 2026 | 4.45 | 4.69 | 4.45 | 4.69 | 4.69 | 4.92% | 6,012,204 |
| Jun 30, 2026 | 4.53 | 4.54 | 4.36 | 4.47 | 4.47 | -1.32% | 5,251,400 |
| Jun 29, 2026 | 4.38 | 4.58 | 4.26 | 4.53 | 4.53 | 2.72% | 3,374,300 |
| Jun 26, 2026 | 4.46 | 4.46 | 4.34 | 4.41 | 4.41 | -1.12% | 3,378,300 |
| Jun 25, 2026 | 4.58 | 4.63 | 4.42 | 4.46 | 4.46 | -3.46% | 4,373,900 |
| Jun 24, 2026 | 4.76 | 4.90 | 4.58 | 4.62 | 4.62 | -3.14% | 5,720,800 |
| Jun 23, 2026 | 4.52 | 4.77 | 4.52 | 4.77 | 4.77 | 5.07% | 6,146,800 |
| Jun 22, 2026 | 4.53 | 4.59 | 4.38 | 4.54 | 4.54 | -1.52% | 6,420,700 |
| Jun 18, 2026 | 4.74 | 4.75 | 4.60 | 4.61 | 4.61 | -3.15% | 3,988,500 |
| Jun 17, 2026 | 4.94 | 4.94 | 4.76 | 4.76 | 4.76 | -4.23% | 3,712,300 |
| Jun 16, 2026 | 4.81 | 4.98 | 4.71 | 4.97 | 4.97 | 2.05% | 6,181,700 |
| Jun 15, 2026 | 4.79 | 5.02 | 4.79 | 4.87 | 4.87 | 1.88% | 6,636,788 |
| Jun 12, 2026 | 4.85 | 4.87 | 4.69 | 4.78 | 4.78 | - | 4,157,200 |
| Jun 11, 2026 | 4.87 | 4.94 | 4.70 | 4.78 | 4.78 | -2.65% | 6,042,200 |
| 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 |