600080 Historical data - Ginwa Enterprise (Group) Inc. Class A | Makkler

600080 Historical data - Ginwa Enterprise (Group) Inc. Class A | Makkler

Historical data (last year, daily)

Showing the newest 90 of 242 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.61	-0.65%	CNY 4.63	CNY 4.65	CNY 4.60	2.43M
2026-09-29	CNY 4.64	-0.22%	CNY 4.65	CNY 4.69	CNY 4.64	1.59M
2026-09-28	CNY 4.65	-1.69%	CNY 4.72	CNY 4.72	CNY 4.63	1.63M
2026-09-24	CNY 4.73	-0.21%	CNY 4.72	CNY 4.74	CNY 4.69	2.06M
2026-09-23	CNY 4.74	-1.25%	CNY 4.83	CNY 4.83	CNY 4.72	2.06M
2026-09-22	CNY 4.80	-0.62%	CNY 4.83	CNY 4.86	CNY 4.80	1.92M
2026-09-21	CNY 4.83	+1.26%	CNY 4.75	CNY 4.85	CNY 4.75	3.09M
2026-09-18	CNY 4.77	+0.85%	CNY 4.75	CNY 4.79	CNY 4.72	1.44M
2026-09-17	CNY 4.73	-0.63%	CNY 4.72	CNY 4.75	CNY 4.69	1.14M
2026-09-16	CNY 4.76	+1.49%	CNY 4.67	CNY 4.76	CNY 4.64	2.32M
2026-09-15	CNY 4.69	-2.90%	CNY 4.84	CNY 4.86	CNY 4.69	2.44M
2026-09-14	CNY 4.83	+0.62%	CNY 4.80	CNY 4.87	CNY 4.78	1.11M
2026-09-11	CNY 4.80	-2.24%	CNY 4.87	CNY 4.88	CNY 4.75	2.66M
2026-09-10	CNY 4.91	-1.41%	CNY 4.97	CNY 4.97	CNY 4.90	1.88M
2026-09-09	CNY 4.98	-0.40%	CNY 5.00	CNY 5.07	CNY 4.94	2.65M
2026-09-08	CNY 5.00	-0.99%	CNY 5.03	CNY 5.06	CNY 4.96	2.99M
2026-09-07	CNY 5.05	+4.12%	CNY 4.93	CNY 5.13	CNY 4.93	7.22M
2026-09-04	CNY 4.85	+1.04%	CNY 4.80	CNY 4.91	CNY 4.80	3.07M
2026-09-03	CNY 4.80	-2.24%	CNY 4.92	CNY 4.93	CNY 4.80	2.77M
2026-09-02	CNY 4.91	-0.81%	CNY 4.95	CNY 4.96	CNY 4.89	1.52M
2026-09-01	CNY 4.95	+1.85%	CNY 4.88	CNY 4.95	CNY 4.87	2.28M
2026-08-31	CNY 4.86	-1.22%	CNY 4.93	CNY 4.93	CNY 4.82	1.84M
2026-08-28	CNY 4.92	+0.61%	CNY 4.88	CNY 4.98	CNY 4.88	2.84M
2026-08-27	CNY 4.89	+0.62%	CNY 4.87	CNY 4.97	CNY 4.84	3.39M
2026-08-26	CNY 4.86	+0.83%	CNY 4.81	CNY 4.91	CNY 4.81	2.40M
2026-08-25	CNY 4.82	+2.77%	CNY 4.66	CNY 4.87	CNY 4.66	2.48M
2026-08-24	CNY 4.69	-2.09%	CNY 4.77	CNY 4.84	CNY 4.67	1.79M
2026-08-21	CNY 4.79	0.00%	CNY 4.73	CNY 4.79	CNY 4.65	1.91M
2026-08-20	CNY 4.79	+2.57%	CNY 4.70	CNY 4.83	CNY 4.69	2.24M
2026-08-19	CNY 4.67	-2.51%	CNY 4.76	CNY 4.77	CNY 4.61	2.96M
2026-08-18	CNY 4.79	-1.64%	CNY 4.87	CNY 4.88	CNY 4.79	1.73M
2026-08-17	CNY 4.87	0.00%	CNY 4.88	CNY 4.88	CNY 4.78	2.04M
2026-08-14	CNY 4.87	-2.01%	CNY 4.93	CNY 4.96	CNY 4.84	2.16M
2026-08-13	CNY 4.97	+0.40%	CNY 4.95	CNY 5.00	CNY 4.88	2.37M
2026-08-12	CNY 4.95	-0.20%	CNY 4.95	CNY 5.00	CNY 4.92	1.76M
2026-08-11	CNY 4.96	0.00%	CNY 4.92	CNY 5.01	CNY 4.91	1.61M
2026-08-10	CNY 4.96	+1.43%	CNY 4.87	CNY 4.97	CNY 4.87	1.88M
2026-08-07	CNY 4.89	0.00%	CNY 4.89	CNY 4.89	CNY 4.79	2.57M
2026-08-06	CNY 4.89	-0.41%	CNY 4.90	CNY 4.93	CNY 4.86	1.42M
2026-08-05	CNY 4.91	-0.61%	CNY 4.92	CNY 4.95	CNY 4.84	2.47M
2026-08-04	CNY 4.94	+0.20%	CNY 4.93	CNY 4.98	CNY 4.88	1.50M
2026-08-03	CNY 4.93	+2.07%	CNY 4.84	CNY 4.95	CNY 4.84	1.85M
2026-07-31	CNY 4.83	+1.47%	CNY 4.80	CNY 4.87	CNY 4.75	2.14M
2026-07-30	CNY 4.76	-1.24%	CNY 4.78	CNY 4.86	CNY 4.72	1.85M
2026-07-29	CNY 4.82	+1.26%	CNY 4.84	CNY 4.90	CNY 4.80	2.51M
2026-07-28	CNY 4.76	+1.71%	CNY 4.67	CNY 4.79	CNY 4.65	1.54M
2026-07-27	CNY 4.68	+3.08%	CNY 4.50	CNY 4.71	CNY 4.50	2.21M
2026-07-24	CNY 4.54	-1.94%	CNY 4.58	CNY 4.58	CNY 4.46	2.23M
2026-07-23	CNY 4.63	+2.89%	CNY 4.46	CNY 4.63	CNY 4.46	1.61M
2026-07-22	CNY 4.50	-1.10%	CNY 4.54	CNY 4.61	CNY 4.45	1.67M
2026-07-21	CNY 4.55	-1.09%	CNY 4.62	CNY 4.64	CNY 4.38	3.13M
2026-07-20	CNY 4.60	-2.54%	CNY 4.75	CNY 4.85	CNY 4.56	3.17M
2026-07-17	CNY 4.72	-7.09%	CNY 5.04	CNY 5.08	CNY 4.71	4.48M
2026-07-16	CNY 5.08	+1.20%	CNY 4.95	CNY 5.18	CNY 4.91	3.98M
2026-07-15	CNY 5.02	+2.03%	CNY 4.90	CNY 5.05	CNY 4.83	3.37M
2026-07-14	CNY 4.92	+2.29%	CNY 4.72	CNY 4.92	CNY 4.68	2.79M
2026-07-13	CNY 4.81	+0.84%	CNY 4.80	CNY 4.89	CNY 4.66	4.73M
2026-07-10	CNY 4.77	+1.49%	CNY 4.70	CNY 4.88	CNY 4.64	3.66M
2026-07-09	CNY 4.70	-1.67%	CNY 4.73	CNY 4.87	CNY 4.63	3.50M
2026-07-08	CNY 4.78	+0.84%	CNY 4.71	CNY 4.83	CNY 4.69	3.15M
2026-07-07	CNY 4.74	-4.05%	CNY 4.95	CNY 4.96	CNY 4.69	2.67M
2026-07-06	CNY 4.94	-1.20%	CNY 4.97	CNY 5.08	CNY 4.88	4.56M
2026-07-03	CNY 5.00	+2.88%	CNY 4.86	CNY 5.04	CNY 4.81	6.90M
2026-07-02	CNY 4.86	+3.62%	CNY 4.72	CNY 4.92	CNY 4.71	7.38M
2026-07-01	CNY 4.69	+4.92%	CNY 4.45	CNY 4.69	CNY 4.45	6.01M
2026-06-30	CNY 4.47	-1.32%	CNY 4.53	CNY 4.54	CNY 4.36	5.25M
2026-06-29	CNY 4.53	+2.72%	CNY 4.38	CNY 4.58	CNY 4.26	3.37M
2026-06-26	CNY 4.41	-1.12%	CNY 4.46	CNY 4.46	CNY 4.34	3.38M
2026-06-25	CNY 4.46	-3.46%	CNY 4.58	CNY 4.63	CNY 4.42	4.37M
2026-06-24	CNY 4.62	-3.14%	CNY 4.76	CNY 4.90	CNY 4.58	5.72M
2026-06-23	CNY 4.77	+5.07%	CNY 4.52	CNY 4.77	CNY 4.52	6.15M
2026-06-22	CNY 4.54	-1.52%	CNY 4.53	CNY 4.59	CNY 4.38	6.42M
2026-06-18	CNY 4.61	-3.15%	CNY 4.74	CNY 4.75	CNY 4.60	3.99M
2026-06-17	CNY 4.76	-4.23%	CNY 4.94	CNY 4.94	CNY 4.76	3.71M
2026-06-16	CNY 4.97	+2.05%	CNY 4.81	CNY 4.98	CNY 4.71	6.18M
2026-06-15	CNY 4.87	+1.88%	CNY 4.79	CNY 5.02	CNY 4.79	6.64M
2026-06-12	CNY 4.78	0.00%	CNY 4.85	CNY 4.87	CNY 4.69	4.16M
2026-06-11	CNY 4.78	-2.65%	CNY 4.87	CNY 4.94	CNY 4.70	6.04M
2026-06-10	CNY 4.91	-2.96%	CNY 5.06	CNY 5.06	CNY 4.83	7.88M
2026-06-09	CNY 5.06	-3.62%	CNY 5.24	CNY 5.27	CNY 5.00	5.50M
2026-06-08	CNY 5.25	-2.78%	CNY 5.27	CNY 5.37	CNY 5.18	4.74M
2026-06-05	CNY 5.40	-1.82%	CNY 5.53	CNY 5.57	CNY 5.33	5.53M
2026-06-04	CNY 5.50	-1.79%	CNY 5.53	CNY 5.62	CNY 5.45	4.13M
2026-06-03	CNY 5.60	-3.11%	CNY 5.79	CNY 5.80	CNY 5.55	6.24M
2026-06-02	CNY 5.78	+0.87%	CNY 5.73	CNY 5.87	CNY 5.63	9.39M
2026-06-01	CNY 5.73	+4.18%	CNY 5.41	CNY 5.77	CNY 5.36	10.19M
2026-05-29	CNY 5.50	+3.00%	CNY 5.36	CNY 5.61	CNY 5.34	11.42M
2026-05-28	CNY 5.34	+1.52%	CNY 5.24	CNY 5.38	CNY 5.22	3.70M
2026-05-27	CNY 5.26	-1.87%	CNY 5.38	CNY 5.39	CNY 5.19	5.59M
2026-05-26	CNY 5.36	-2.72%	CNY 5.47	CNY 5.52	CNY 5.32	5.15M