Ginwa Enterprise (Group) Inc. (600080.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600080.SS Historical Return
If you invested ¥1000 in Ginwa Enterprise (Group) Inc. (600080.SS) 10 years ago, it would be worth ¥427.93 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥691.41, while ¥1000 invested 1 year ago would be worth ¥686.42. This corresponds to total returns of -57.21%, -30.86%, -31.36%, respectively, with annualized returns of -8.13%, -7.11%, -31.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600080.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4.53 | 4.54 | 4.54 | 4.59 | 4.38 | 6.42M |
| June 18, 2026 | 4.74 | 4.61 | 4.61 | 4.75 | 4.6 | 3.99M |
| June 17, 2026 | 4.94 | 4.76 | 4.76 | 4.94 | 4.76 | 3.71M |
| June 16, 2026 | 4.81 | 4.97 | 4.97 | 4.98 | 4.71 | 6.18M |
| June 15, 2026 | 4.79 | 4.87 | 4.87 | 5.02 | 4.79 | 6.64M |
| June 12, 2026 | 4.85 | 4.78 | 4.78 | 4.87 | 4.69 | 4.16M |
| June 11, 2026 | 4.87 | 4.78 | 4.78 | 4.94 | 4.7 | 6.04M |
| June 10, 2026 | 5.06 | 4.91 | 4.91 | 5.06 | 4.83 | 7.88M |
| June 09, 2026 | 5.24 | 5.06 | 5.06 | 5.27 | 5 | 5.5M |
| June 08, 2026 | 5.27 | 5.25 | 5.25 | 5.37 | 5.18 | 4.74M |
| June 05, 2026 | 5.53 | 5.4 | 5.4 | 5.57 | 5.33 | 5.53M |
| June 04, 2026 | 5.53 | 5.5 | 5.5 | 5.62 | 5.45 | 4.13M |
| June 03, 2026 | 5.79 | 5.6 | 5.6 | 5.8 | 5.55 | 6.24M |
| June 02, 2026 | 5.73 | 5.78 | 5.78 | 5.87 | 5.63 | 9.39M |
| June 01, 2026 | 5.41 | 5.73 | 5.73 | 5.77 | 5.36 | 10.19M |
| May 29, 2026 | 5.36 | 5.5 | 5.5 | 5.61 | 5.34 | 11.42M |
| May 28, 2026 | 5.24 | 5.34 | 5.34 | 5.38 | 5.22 | 3.7M |
| May 27, 2026 | 5.38 | 5.26 | 5.26 | 5.39 | 5.19 | 5.59M |
| May 26, 2026 | 5.47 | 5.36 | 5.36 | 5.52 | 5.32 | 5.15M |
| May 25, 2026 | 5.7 | 5.51 | 5.51 | 5.71 | 5.45 | 7.87M |
| May 22, 2026 | 5.71 | 5.73 | 5.73 | 5.77 | 5.63 | 4.39M |
| May 21, 2026 | 5.85 | 5.7 | 5.7 | 5.87 | 5.7 | 5.75M |
| May 20, 2026 | 5.98 | 5.85 | 5.85 | 6.01 | 5.78 | 7.17M |
| May 19, 2026 | 5.85 | 5.99 | 5.99 | 5.99 | 5.8 | 6.39M |
| May 18, 2026 | 5.93 | 5.89 | 5.89 | 5.93 | 5.63 | 9.5M |
| May 15, 2026 | 5.84 | 5.93 | 5.93 | 6.01 | 5.81 | 9.32M |
| May 14, 2026 | 5.91 | 5.8 | 5.8 | 5.96 | 5.73 | 12.36M |
| May 13, 2026 | 5.98 | 5.96 | 5.96 | 6.08 | 5.91 | 13.55M |
| May 12, 2026 | 6.17 | 5.95 | 5.95 | 6.27 | 5.91 | 26.69M |
| May 11, 2026 | 6.25 | 6.21 | 6.21 | 6.3 | 6.21 | 27.9M |
| May 08, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 3.45M |
| May 07, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.23M |
| May 06, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 295,300 |
| April 30, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 164,000 |
| April 28, 2026 | 7.82 | 8.02 | 8.02 | 8.03 | 7.82 | 9.55M |
| April 27, 2026 | 7.8 | 7.88 | 7.88 | 7.95 | 7.67 | 10.15M |
| April 24, 2026 | 7.9 | 7.97 | 7.97 | 8 | 7.68 | 6.57M |
| April 23, 2026 | 7.92 | 7.93 | 7.93 | 8.03 | 7.84 | 5.46M |
| April 22, 2026 | 8.1 | 7.93 | 7.93 | 8.1 | 7.85 | 6.49M |
| April 21, 2026 | 8.15 | 8.06 | 8.06 | 8.27 | 7.96 | 7.65M |
| April 20, 2026 | 8.09 | 8.23 | 8.23 | 8.26 | 7.94 | 7.26M |
| April 17, 2026 | 8.3 | 8.1 | 8.1 | 8.3 | 8.08 | 7.89M |
| April 16, 2026 | 8.44 | 8.29 | 8.29 | 8.44 | 8.25 | 8.91M |
| April 15, 2026 | 8.39 | 8.45 | 8.45 | 8.6 | 8.22 | 10.38M |
| April 14, 2026 | 8.37 | 8.33 | 8.33 | 8.44 | 8.18 | 10.15M |
| April 13, 2026 | 8.66 | 8.35 | 8.35 | 8.88 | 8.22 | 23.34M |
| April 10, 2026 | 8.82 | 8.94 | 8.94 | 9.02 | 8.62 | 21.01M |
| April 09, 2026 | 8.78 | 8.66 | 8.66 | 8.96 | 8.5 | 12.54M |
| April 08, 2026 | 8.72 | 8.8 | 8.8 | 8.88 | 8.7 | 12.06M |
| April 07, 2026 | 8.56 | 8.62 | 8.62 | 8.78 | 8.35 | 9.36M |
| 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 |
AD
