Ginwa Enterprise

600080
🏛️ china →
7.42
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.07 8.87 8.00 8.53 27.7M
2021-12-30 7.85 8.09 7.79 8.06 6.8M
2021-12-29 7.67 8.35 7.65 7.92 10.4M
2021-12-28 7.81 7.95 7.58 7.65 4.9M
2021-12-27 7.63 7.97 7.56 7.81 6.8M
2021-12-24 7.39 7.74 7.31 7.59 7.2M
2021-12-23 7.57 7.62 7.37 7.39 4.4M
2021-12-22 7.44 7.68 7.40 7.60 4.9M
2021-12-21 7.52 7.52 7.36 7.43 3.0M
2021-12-20 7.33 7.55 7.21 7.52 6.0M
2021-12-17 7.25 7.36 7.20 7.32 3.5M
2021-12-16 7.40 7.48 7.20 7.24 5.2M
2021-12-15 7.42 7.51 7.35 7.40 2.0M
2021-12-14 7.40 7.50 7.37 7.44 1.9M
2021-12-13 7.57 7.57 7.31 7.40 3.1M
2021-12-10 7.66 7.67 7.50 7.52 3.0M
2021-12-09 7.65 7.80 7.60 7.67 4.7M
2021-12-08 7.72 7.88 7.53 7.63 6.4M
2021-12-07 7.51 7.99 7.40 7.84 9.2M
2021-12-06 7.28 7.61 7.27 7.37 4.1M
2021-12-03 7.28 7.45 7.25 7.38 2.6M
2021-12-02 7.32 7.35 7.28 7.28 2.0M
2021-12-01 7.29 7.38 7.25 7.31 2.2M
2021-11-30 7.38 7.43 7.26 7.31 2.7M
2021-11-29 7.31 7.45 7.26 7.38 3.1M
2021-11-26 7.31 7.49 7.23 7.31 2.9M
2021-11-25 7.55 7.64 7.27 7.31 6.4M
2021-11-24 6.87 7.49 6.79 7.49 9.9M
2021-11-23 6.78 6.91 6.73 6.87 2.7M
2021-11-22 6.82 6.82 6.73 6.78 1.8M
2021-11-19 6.78 6.84 6.70 6.78 2.9M
2021-11-18 6.83 6.86 6.76 6.77 2.0M
2021-11-17 6.80 6.88 6.74 6.83 1.9M
2021-11-16 6.87 6.91 6.74 6.79 2.0M
2021-11-15 6.87 6.88 6.71 6.85 2.6M
2021-11-12 6.85 6.91 6.82 6.85 2.2M
2021-11-11 6.90 6.98 6.84 6.85 2.5M
2021-11-10 6.86 6.92 6.81 6.87 1.8M
2021-11-09 6.87 6.95 6.82 6.85 1.6M
2021-11-08 6.74 6.89 6.68 6.85 1.9M
2021-11-05 6.92 6.92 6.70 6.70 2.4M
2021-11-04 6.88 6.93 6.83 6.90 1.8M
2021-11-03 6.77 6.88 6.76 6.86 2.2M
2021-11-02 6.92 6.97 6.68 6.78 3.9M
2021-11-01 6.81 7.03 6.78 6.88 2.9M
2021-10-29 6.79 6.85 6.65 6.79 2.6M
2021-10-28 6.68 6.92 6.68 6.73 2.9M
2021-10-27 7.14 7.14 6.78 6.83 3.6M
2021-10-26 7.20 7.28 7.11 7.14 2.1M
2021-10-25 7.16 7.27 7.10 7.24 1.4M
2021-10-22 7.37 7.39 7.12 7.16 3.7M
2021-10-21 7.45 7.58 7.37 7.39 2.7M
2021-10-20 7.55 7.60 7.45 7.47 1.7M
2021-10-19 7.57 7.66 7.48 7.58 2.2M
2021-10-18 7.61 7.72 7.56 7.61 2.8M
2021-10-15 7.89 7.89 7.64 7.68 2.8M
2021-10-14 7.91 7.99 7.80 7.92 2.0M
2021-10-13 8.00 8.08 7.76 7.91 3.0M
2021-10-12 8.02 8.17 7.84 7.94 3.0M
2021-10-11 8.24 8.39 8.05 8.07 4.0M
2021-10-08 8.17 8.54 8.12 8.30 5.1M
2021-09-30 7.67 8.19 7.41 8.17 7.3M
2021-09-29 8.12 8.28 7.87 7.97 5.5M
2021-09-28 8.01 8.24 8.01 8.13 2.7M
2021-09-27 8.34 8.35 7.98 8.02 5.5M
2021-09-24 8.26 8.63 8.17 8.29 6.7M
2021-09-23 8.58 8.61 8.12 8.25 7.2M
2021-09-22 8.21 8.68 8.21 8.51 8.3M
2021-09-17 8.73 8.80 7.95 8.21 12.9M
2021-09-16 8.41 8.95 8.34 8.83 11.0M
2021-09-15 8.26 8.49 8.16 8.44 7.0M
2021-09-14 8.39 8.56 8.17 8.32 8.5M
2021-09-13 7.95 8.47 7.83 8.37 9.9M
2021-09-10 7.71 8.05 7.64 7.94 8.7M
2021-09-09 7.78 7.98 7.64 7.71 8.3M
2021-09-08 7.45 7.73 7.45 7.69 8.0M
2021-09-07 7.30 7.57 7.28 7.48 7.1M
2021-09-06 7.28 7.36 7.20 7.35 4.8M
2021-09-03 7.26 7.34 7.15 7.28 6.1M
2021-09-02 7.00 7.32 7.00 7.21 8.3M
2021-09-01 6.94 7.09 6.87 7.01 6.2M
2021-08-31 6.98 7.06 6.88 6.94 3.4M
2021-08-30 6.96 6.98 6.87 6.95 2.5M
2021-08-27 6.83 7.06 6.76 6.97 4.8M
2021-08-26 6.90 7.00 6.82 6.89 2.9M
2021-08-25 6.85 7.05 6.83 6.90 3.0M
2021-08-24 6.91 6.91 6.78 6.86 2.3M
2021-08-23 6.99 7.04 6.85 6.86 3.9M
2021-08-20 6.76 7.06 6.65 6.99 5.3M
2021-08-19 6.80 6.95 6.77 6.82 2.7M
2021-08-18 7.08 7.08 6.82 6.86 3.7M
2021-08-17 7.16 7.28 6.94 6.94 6.2M
2021-08-16 7.02 7.37 7.01 7.21 10.4M
2021-08-13 6.55 7.17 6.54 6.99 10.8M
2021-08-12 6.53 6.59 6.32 6.59 4.8M
2021-08-11 6.69 6.71 6.49 6.54 4.1M
2021-08-10 6.63 6.74 6.63 6.69 2.2M
2021-08-09 6.62 6.69 6.57 6.69 2.7M
2021-08-06 6.70 6.70 6.54 6.62 3.0M
2021-08-05 6.78 6.89 6.66 6.70 2.7M
2021-08-04 6.94 6.98 6.78 6.81 2.5M
2021-08-03 6.90 7.02 6.84 6.88 2.8M
2021-08-02 6.71 6.96 6.64 6.91 4.6M
2021-07-30 6.69 6.75 6.63 6.66 3.0M
2021-07-29 6.61 6.83 6.61 6.68 3.3M
2021-07-28 6.95 6.95 6.48 6.63 4.3M
2021-07-27 7.08 7.16 6.90 6.94 4.4M
2021-07-26 7.13 7.23 7.00 7.08 4.2M
2021-07-23 7.26 7.26 7.08 7.12 5.4M
2021-07-22 7.48 7.48 7.25 7.28 5.2M
2021-07-21 7.38 7.53 7.28 7.39 6.7M
2021-07-20 7.50 7.64 7.38 7.44 8.4M
2021-07-19 7.08 7.48 7.00 7.48 7.9M
2021-07-16 7.38 7.44 7.20 7.21 5.1M
2021-07-15 7.50 7.60 7.22 7.35 7.5M
2021-07-14 7.30 7.69 7.27 7.54 10.8M
2021-07-13 7.14 7.45 7.10 7.35 6.0M
2021-07-12 7.19 7.29 7.13 7.19 4.3M
2021-07-09 6.92 7.36 6.88 7.24 6.2M
2021-07-08 7.14 7.17 6.90 6.91 5.8M
2021-07-07 7.05 7.20 7.05 7.14 3.8M
2021-07-06 7.21 7.35 7.09 7.16 5.1M
2021-07-05 7.35 7.37 7.13 7.23 7.8M
2021-07-02 7.59 7.63 7.26 7.46 12.6M
2021-07-01 7.13 7.90 7.13 7.71 19.3M
2021-06-30 7.10 7.43 6.92 7.24 10.7M
2021-06-29 6.95 7.27 6.83 7.10 10.0M
2021-06-28 6.70 6.95 6.56 6.91 6.0M
2021-06-25 6.82 6.82 6.66 6.70 3.8M
2021-06-24 6.86 6.97 6.77 6.79 3.5M
2021-06-23 6.97 7.07 6.88 6.90 4.0M
2021-06-22 6.85 7.20 6.70 7.00 5.8M
2021-06-21 6.61 6.94 6.58 6.87 5.7M
2021-06-18 7.08 7.08 6.51 6.71 9.1M
2021-06-17 6.98 7.10 6.86 7.09 4.4M
2021-06-16 7.00 7.14 6.96 7.10 5.4M
2021-06-15 7.23 7.23 6.93 6.99 6.1M
2021-06-11 7.50 7.50 7.20 7.23 8.0M
2021-06-10 7.65 7.76 7.41 7.51 10.1M
2021-06-09 7.69 7.75 7.40 7.74 12.6M
2021-06-08 7.96 8.20 7.55 7.67 25.6M
2021-06-07 7.00 7.68 7.00 7.68 13.0M
2021-06-04 6.85 7.24 6.80 6.98 9.8M
2021-06-03 6.66 6.93 6.58 6.90 8.3M
2021-06-02 6.58 6.82 6.58 6.65 6.9M
2021-06-01 6.51 6.60 6.45 6.58 4.2M
2021-05-31 6.55 6.64 6.52 6.56 4.2M
2021-05-28 6.67 6.67 6.53 6.57 5.4M
2021-05-27 6.66 6.71 6.56 6.68 7.8M
2021-05-26 6.92 6.95 6.67 6.71 15.8M
2021-05-25 6.30 6.85 6.30 6.85 13.8M
2021-05-24 6.43 6.48 6.22 6.23 4.4M
2021-05-21 6.40 6.60 6.37 6.41 5.6M
2021-05-20 6.48 6.50 6.31 6.32 3.6M
2021-05-19 6.40 6.79 6.40 6.50 6.1M
2021-05-18 6.28 6.66 6.20 6.47 5.2M
2021-05-17 6.38 6.98 6.38 6.58 7.1M
2021-05-14 6.79 6.79 6.47 6.48 7.2M
2021-05-13 6.45 7.16 6.45 6.80 9.8M
2021-05-12 6.77 7.18 6.52 6.61 11.5M
2021-05-10 6.77 6.80 6.50 6.67 2.9M
2021-05-07 6.63 6.93 6.63 6.78 3.0M
2021-05-06 6.41 6.62 6.41 6.62 1.5M
2021-04-30 6.34 6.53 6.34 6.48 2.0M
2021-04-29 6.31 6.42 6.31 6.36 1.5M
2021-04-28 6.42 6.54 6.33 6.34 2.1M
2021-04-27 6.46 6.64 6.42 6.46 2.6M
2021-04-26 6.39 6.63 6.22 6.53 5.3M
2021-04-23 6.32 6.44 6.29 6.44 7.7M
2021-04-22 6.15 6.16 6.07 6.13 1.3M
2021-04-21 6.07 6.16 6.01 6.13 1.5M
2021-04-20 5.94 6.19 5.94 6.07 1.4M
2021-04-19 5.96 5.98 5.92 5.98 0.6M
2021-04-16 5.99 5.99 5.91 5.96 0.4M
2021-04-15 6.02 6.04 5.90 5.95 0.5M
2021-04-14 6.00 6.05 5.94 6.02 0.5M
2021-04-13 6.03 6.05 6.01 6.02 0.4M
2021-04-12 6.10 6.13 6.00 6.05 0.7M
2021-04-09 6.08 6.10 6.02 6.07 0.3M
2021-04-08 5.92 6.15 5.88 6.07 1.2M
2021-04-07 5.90 5.95 5.88 5.91 0.3M
2021-04-06 5.89 5.99 5.88 5.90 0.3M
2021-04-02 5.86 5.94 5.82 5.89 0.5M
2021-04-01 6.04 6.04 5.83 5.85 1.0M
2021-03-31 6.00 6.04 5.95 5.99 0.3M
2021-03-30 6.03 6.10 5.99 6.03 0.8M
2021-03-29 6.00 6.10 5.97 6.08 0.9M
2021-03-26 6.12 6.12 5.99 5.99 1.3M
2021-03-25 6.07 6.16 6.06 6.13 1.1M
2021-03-24 6.10 6.15 6.06 6.08 3.0M
2021-03-23 6.10 6.28 6.00 6.09 2.2M
2021-03-22 6.00 6.20 5.82 6.13 2.2M
2021-03-19 5.95 6.08 5.88 5.99 1.5M
2021-03-18 5.99 6.08 5.83 5.88 2.6M
2021-03-17 6.30 6.30 5.93 5.99 7.3M
2021-03-16 5.82 6.02 5.79 6.02 3.4M
2021-03-15 5.49 5.73 5.44 5.73 2.7M
2021-03-12 5.44 5.49 5.37 5.46 1.0M
2021-03-11 5.32 5.47 5.24 5.44 0.9M
2021-03-10 5.35 5.39 5.27 5.27 1.3M
2021-03-09 5.44 5.46 5.32 5.35 0.8M
2021-03-08 5.34 5.45 5.34 5.44 1.6M
2021-03-05 5.31 5.33 5.26 5.32 0.7M
2021-03-04 5.36 5.38 5.26 5.30 1.9M
2021-03-03 5.36 5.39 5.34 5.36 1.1M
2021-03-02 5.42 5.43 5.34 5.39 0.6M
2021-03-01 5.44 5.48 5.36 5.43 0.9M
2021-02-26 5.42 5.49 5.41 5.44 0.7M
2021-02-25 5.49 5.51 5.45 5.45 0.7M
2021-02-24 5.58 5.58 5.44 5.46 1.2M
2021-02-23 5.57 5.64 5.57 5.59 0.6M
2021-02-22 5.61 5.65 5.55 5.58 1.2M
2021-02-19 5.55 5.64 5.49 5.62 1.3M
2021-02-18 5.50 5.67 5.45 5.53 0.9M
2021-02-10 5.46 5.58 5.41 5.47 0.7M
2021-02-09 5.17 5.35 5.17 5.34 0.8M
2021-02-08 5.33 5.33 5.20 5.23 0.7M
2021-02-05 5.33 5.41 5.33 5.33 0.4M
2021-02-04 5.41 5.44 5.25 5.39 0.7M
2021-02-03 5.43 5.47 5.38 5.43 1.1M
2021-02-02 5.42 5.51 5.42 5.47 0.8M
2021-02-01 5.53 5.73 5.41 5.46 0.8M
2021-01-29 5.52 5.53 5.42 5.47 1.3M
2021-01-28 5.40 5.52 5.40 5.49 0.9M
2021-01-27 5.40 5.50 5.40 5.46 0.9M
2021-01-26 5.45 5.53 5.44 5.50 1.0M
2021-01-25 5.75 5.75 5.50 5.50 2.4M
2021-01-22 5.53 5.58 5.45 5.52 0.8M
2021-01-21 5.50 5.56 5.46 5.54 0.8M
2021-01-20 5.50 5.56 5.46 5.50 0.7M
2021-01-19 5.51 5.61 5.47 5.51 1.1M
2021-01-18 5.35 5.52 5.29 5.48 1.4M
2021-01-15 5.30 5.33 5.22 5.33 0.7M
2021-01-14 5.28 5.30 5.16 5.26 0.8M
2021-01-13 5.40 5.43 5.18 5.20 1.9M
2021-01-12 5.44 5.48 5.37 5.43 0.7M
2021-01-11 5.52 5.53 5.39 5.40 1.4M
2021-01-08 5.45 5.58 5.43 5.52 1.1M
2021-01-07 5.59 5.59 5.45 5.49 1.3M
2021-01-06 5.38 5.60 5.38 5.55 1.8M
2021-01-05 5.40 5.48 5.36 5.40 0.9M
2021-01-04 5.54 5.60 5.38 5.42 1.9M