Ginwa Enterprise (Group) Inc. (600080.SS) SHH
8.50
-0.29(-3.30%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.50
-0.29(-3.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.78 | 8.5 | 8.5 | 8.79 | 8.39 | 10.13M |
| April 02, 2026 | 8.81 | 8.79 | 8.79 | 8.97 | 8.71 | 9.84M |
| April 01, 2026 | 8.59 | 8.81 | 8.81 | 8.96 | 8.5 | 11.59M |
| March 31, 2026 | 8.69 | 8.54 | 8.54 | 8.73 | 8.51 | 5.92M |
| March 30, 2026 | 8.52 | 8.68 | 8.68 | 8.72 | 8.42 | 7.45M |
| March 27, 2026 | 8.2 | 8.6 | 8.6 | 8.64 | 8.18 | 7.58M |
| March 26, 2026 | 8.31 | 8.28 | 8.28 | 8.53 | 8.23 | 5.44M |
| March 25, 2026 | 8.31 | 8.3 | 8.3 | 8.34 | 8.22 | 4.94M |
| March 24, 2026 | 7.95 | 8.3 | 8.3 | 8.33 | 7.81 | 9.63M |
| March 23, 2026 | 8.18 | 7.76 | 7.76 | 8.22 | 7.67 | 8.73M |
| March 20, 2026 | 8.56 | 8.32 | 8.32 | 8.59 | 8.29 | 6.92M |
| March 19, 2026 | 8.67 | 8.57 | 8.57 | 8.67 | 8.5 | 5.13M |
| March 18, 2026 | 8.51 | 8.67 | 8.67 | 8.73 | 8.47 | 6.81M |
| March 17, 2026 | 8.68 | 8.5 | 8.5 | 8.73 | 8.49 | 5.66M |
| March 16, 2026 | 8.57 | 8.66 | 8.66 | 8.76 | 8.52 | 7.24M |
| March 13, 2026 | 8.9 | 8.6 | 8.6 | 8.93 | 8.58 | 12.08M |
| March 12, 2026 | 8.71 | 8.96 | 8.96 | 9.05 | 8.56 | 14.15M |
| March 11, 2026 | 8.77 | 8.71 | 8.71 | 8.89 | 8.68 | 8.4M |
| March 10, 2026 | 8.83 | 8.77 | 8.77 | 8.83 | 8.71 | 4.83M |
| March 09, 2026 | 8.5 | 8.83 | 8.83 | 8.9 | 8.4 | 16.8M |
| March 06, 2026 | 8.22 | 8.6 | 8.6 | 8.88 | 8.19 | 21.65M |
| March 05, 2026 | 8.68 | 8.2 | 8.2 | 8.71 | 8.14 | 15.41M |
| March 04, 2026 | 8.5 | 8.45 | 8.45 | 8.57 | 8.35 | 4.9M |
| March 03, 2026 | 8.83 | 8.53 | 8.53 | 8.87 | 8.51 | 12.82M |
| March 02, 2026 | 9.08 | 8.83 | 8.83 | 9.3 | 8.74 | 14.8M |
| February 27, 2026 | 8.95 | 9.16 | 9.16 | 9.28 | 8.91 | 14.94M |
| February 26, 2026 | 8.84 | 9 | 9 | 9.12 | 8.8 | 21.56M |
| February 25, 2026 | 8.47 | 8.87 | 8.87 | 8.98 | 8.47 | 18.76M |
| February 24, 2026 | 8.57 | 8.49 | 8.49 | 8.62 | 8.36 | 12.32M |
| February 13, 2026 | 8.35 | 8.59 | 0 | 8.86 | 8.35 | 22.94M |
| February 12, 2026 | 8.23 | 8.49 | 0 | 8.52 | 8.1 | 22.76M |
| February 11, 2026 | 7.99 | 8.31 | 0 | 8.72 | 7.99 | 29.73M |
| February 10, 2026 | 8.01 | 7.99 | 0 | 8.05 | 7.95 | 5.28M |
| February 09, 2026 | 7.9 | 7.99 | 0 | 7.99 | 7.85 | 7.62M |
| February 06, 2026 | 8.01 | 7.82 | 0 | 8.1 | 7.8 | 9.38M |
| February 05, 2026 | 7.86 | 7.92 | 0 | 7.99 | 7.8 | 4.91M |
| February 04, 2026 | 7.92 | 7.89 | 0 | 7.92 | 7.78 | 5.41M |
| February 03, 2026 | 7.78 | 7.93 | 0 | 7.95 | 7.76 | 5.9M |
| February 02, 2026 | 7.83 | 7.75 | 0 | 7.96 | 7.75 | 6.2M |
| January 30, 2026 | 7.75 | 7.85 | 0 | 7.91 | 7.69 | 7.02M |
| January 29, 2026 | 7.79 | 7.85 | 0 | 7.88 | 7.66 | 5.47M |
| January 28, 2026 | 7.96 | 7.78 | 0 | 8.02 | 7.75 | 6.28M |
| January 27, 2026 | 8.07 | 7.97 | 0 | 8.09 | 7.67 | 9.61M |
| January 26, 2026 | 8.09 | 8.06 | 0 | 8.15 | 7.95 | 10.65M |
| January 23, 2026 | 8.13 | 8.09 | 0 | 8.15 | 8.02 | 6M |
| January 22, 2026 | 8.02 | 8.13 | 0 | 8.16 | 7.98 | 7.54M |
| January 21, 2026 | 8 | 8.04 | 0 | 8.06 | 7.89 | 5.81M |
| January 20, 2026 | 7.99 | 8.02 | 0 | 8.06 | 7.88 | 7.63M |
| January 19, 2026 | 7.72 | 7.98 | 0 | 7.99 | 7.67 | 8.84M |
| January 16, 2026 | 7.9 | 7.7 | 0 | 7.91 | 7.67 | 7.91M |
| January 15, 2026 | 7.93 | 7.89 | 0 | 7.93 | 7.82 | 5.61M |
| January 14, 2026 | 7.98 | 7.96 | 0 | 8.06 | 7.83 | 8.78M |
| January 13, 2026 | 7.95 | 8 | 0 | 8.12 | 7.91 | 10.22M |
| January 12, 2026 | 8 | 7.96 | 0 | 8.06 | 7.9 | 8.12M |
| January 09, 2026 | 8.02 | 8.01 | 0 | 8.17 | 7.86 | 10.26M |
| January 08, 2026 | 7.74 | 8.03 | 0 | 8.25 | 7.64 | 13.76M |
| January 07, 2026 | 7.65 | 7.67 | 0 | 7.74 | 7.63 | 5.76M |
| January 06, 2026 | 7.59 | 7.65 | 0 | 7.88 | 7.59 | 6.61M |
| January 05, 2026 | 7.52 | 7.59 | 0 | 7.66 | 7.45 | 6.4M |
| December 31, 2025 | 7.47 | 7.54 | 0 | 7.56 | 7.36 | 5.92M |