Ginwa Enterprise
ST金花 SH600080 Forward-adjusted MAIN
4.61
-0.03
(-0.65%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.63
High
4.65
Low
4.60
Prev close
4.64
Amplitude
1.08%
Volume
2.4M
Trading days
1210
Data range
2021-10-08 ~ 2026-09-30
MA5
4.67
MA10
4.73
MA20
4.80
MA60
4.81
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.63 | 4.65 | 4.60 | 4.61 | 2M |
| 2 | 2026-09-29 | 4.65 | 4.69 | 4.64 | 4.64 | 2M |
| 3 | 2026-09-28 | 4.72 | 4.72 | 4.63 | 4.65 | 2M |
| 4 | 2026-09-24 | 4.72 | 4.74 | 4.69 | 4.73 | 2M |
| 5 | 2026-09-23 | 4.83 | 4.83 | 4.72 | 4.74 | 2M |
| 6 | 2026-09-22 | 4.83 | 4.86 | 4.80 | 4.80 | 2M |
| 7 | 2026-09-21 | 4.75 | 4.85 | 4.75 | 4.83 | 3M |
| 8 | 2026-09-18 | 4.75 | 4.79 | 4.72 | 4.77 | 1M |
| 9 | 2026-09-17 | 4.72 | 4.75 | 4.69 | 4.73 | 1M |
| 10 | 2026-09-16 | 4.67 | 4.76 | 4.64 | 4.76 | 2M |
| 11 | 2026-09-15 | 4.84 | 4.86 | 4.69 | 4.69 | 2M |
| 12 | 2026-09-14 | 4.80 | 4.87 | 4.78 | 4.83 | 1M |
52W
Data range
4.26
6.9%
9.35
High/low over the last 250 trading days, and where the price sits.
← Stocks