Ginwa Enterprise (Group) Inc. (SHA:600080)
China · Delayed Price · Currency is CNY 7.62
-0.40 (-4.99%)
Apr 30, 2026, 2:56 PM CST
Ginwa Enterprise (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | - | -4.99% | 147,500 |
| 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 |
| 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 |