Skip to main content
Jinan Shengquan Group Share Holding Co., Ltd. (SHA:605589)
China flag China · Delayed Price · Currency is CNY
32.80
-1.10 (-3.24%)
Mar 9, 2026, 3:00 PM CST

SHA:605589 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202634.5035.0033.4633.9033.90-2.28%21,188,106
Mar 5, 202635.6035.8034.3934.6934.690.29%21,552,660
Mar 4, 202634.0835.7534.0634.5934.590.64%26,008,420
Mar 3, 202636.4036.4834.3034.3734.37-3.97%34,282,310
Mar 2, 202633.5036.5033.4135.7935.796.42%41,558,020
Feb 27, 202634.1534.2533.3533.6333.63-3.17%22,668,720
Feb 26, 202634.0035.0033.6534.7334.731.52%29,297,430
Feb 25, 202632.7034.8632.4634.2134.214.65%37,894,310
Feb 24, 202631.9033.1031.6832.6932.694.17%23,834,750
Feb 13, 202631.8632.0031.3131.3831.38-2.00%12,753,640
Feb 12, 202632.1232.3831.4532.0232.020.82%20,273,990
Feb 11, 202631.4032.2931.3031.7631.761.05%24,975,720
Feb 10, 202629.6032.2029.6031.4331.436.11%40,098,420
Feb 9, 202629.5129.8029.4229.6229.621.79%9,071,035
Feb 6, 202628.9129.6228.6729.1029.10-0.03%9,133,535
Feb 5, 202629.9930.0629.0829.1129.11-3.39%14,082,260
Feb 4, 202629.8430.3629.5930.1330.130.47%13,043,320
Feb 3, 202629.5530.0929.3029.9929.992.95%15,753,690
Feb 2, 202629.9130.2729.1029.1329.13-3.35%17,084,030
Jan 30, 202629.5530.4028.9130.1430.141.55%19,389,630
Jan 29, 202630.7131.1629.5029.6829.68-3.64%19,276,980
Jan 28, 202630.3731.0730.1930.8030.801.45%17,719,440
Jan 27, 202630.1530.4929.3730.3630.360.63%15,782,440
Jan 26, 202631.3531.3530.1330.1730.17-3.24%18,790,150
Jan 23, 202630.6431.2530.4031.1831.181.93%22,482,790
Jan 22, 202630.6730.9030.0030.5930.590.72%19,043,720
Jan 21, 202629.7030.6829.6530.3730.371.57%22,394,740
Jan 20, 202630.1030.3829.3629.9029.90-0.53%14,936,880
Jan 19, 202629.9730.5029.9330.0630.060.43%16,557,670
Jan 16, 202630.1330.2929.5629.9329.930.30%16,447,790
Jan 15, 202629.0729.9929.0029.8429.842.26%19,744,260
Jan 14, 202629.2029.8428.9229.1829.18-0.14%21,055,752
Jan 13, 202629.5029.6328.9529.2229.22-0.92%21,216,210
Jan 12, 202630.1430.1429.3129.4929.49-1.50%22,106,010
Jan 9, 202629.4830.0629.2329.9429.941.42%24,261,310
Jan 8, 202629.8830.0929.3829.5229.52-1.20%20,036,920
Jan 7, 202629.5530.3829.4529.8829.882.47%31,163,680
Jan 6, 202628.6429.2528.6429.1629.161.36%21,219,880
Jan 5, 202628.4928.8528.1828.7728.771.66%16,645,150
Dec 31, 202528.6528.8028.2828.3028.30-1.12%13,784,290
Dec 30, 202528.6228.7828.3428.6228.62-0.49%14,479,980
Dec 29, 202529.0029.3428.4028.7628.76-0.48%18,490,260
Dec 26, 202529.2629.4028.6028.9028.90-1.26%18,059,050
Dec 25, 202529.2929.9228.9129.2729.27-0.54%26,894,530
Dec 24, 202528.2529.5728.0529.4329.435.37%36,765,410
Dec 23, 202527.4328.2027.4027.9327.931.75%20,139,880
Dec 22, 202526.9927.6926.8927.4527.452.04%14,884,805
Dec 19, 202526.9627.4826.8426.9026.900.79%11,184,850
Dec 18, 202526.5627.2926.5026.6926.69-0.04%12,351,280
Dec 17, 202525.8826.8425.6726.7026.702.77%15,168,642
Dec 16, 202526.7626.7625.6325.9825.98-2.77%16,114,850
Dec 15, 202526.8626.9126.5226.7226.72-0.71%10,176,940
Dec 12, 202526.6027.0926.3126.9126.911.13%12,297,140
Dec 11, 202526.8427.1326.6026.6126.61-0.82%9,185,884
Dec 10, 202526.8526.9826.3526.8326.83-0.56%9,241,194
Dec 9, 202527.0027.5826.8626.9826.98-0.04%11,978,700
Dec 8, 202526.7527.2026.7526.9926.990.97%11,647,880
Dec 5, 202526.3326.7826.1826.7326.730.98%7,645,800
Dec 4, 202526.5926.6826.0326.4726.47-0.49%8,082,520
Dec 3, 202527.1027.1326.4926.6026.60-1.23%11,003,500
Dec 2, 202526.7827.1426.6226.9326.930.41%11,065,720
Dec 1, 202526.6226.9326.4126.8226.821.40%12,391,380
Nov 28, 202526.4026.5326.2226.4526.450.23%7,427,400
Nov 27, 202526.3026.8826.2526.3926.390.11%9,047,444
Nov 26, 202526.3426.6926.1326.3626.36-0.19%10,939,220
Nov 25, 202526.5427.0526.3126.4126.410.38%15,065,710
Nov 24, 202526.2126.5625.9926.3126.311.54%9,747,714
Nov 21, 202526.8026.9425.9125.9125.91-4.92%17,635,810
Nov 20, 202526.9828.0426.9827.2527.251.98%22,160,830
Nov 19, 202526.9927.1726.5126.7226.72-1.07%9,484,932
Nov 18, 202527.3027.4826.8127.0127.01-1.64%11,500,580
Nov 17, 202527.6727.8127.3327.4627.46-0.44%9,825,287
Nov 14, 202528.0228.1027.5827.5827.58-2.23%12,898,390
Nov 13, 202527.5228.6527.4928.2128.212.10%22,958,240
Nov 12, 202527.1827.7026.7527.6327.631.10%14,953,430
Nov 11, 202527.0727.5026.9627.3327.331.52%12,187,670
Nov 10, 202527.6527.7526.7426.9226.92-2.29%19,691,590
Nov 7, 202527.0227.8926.9027.5527.551.44%16,685,170
Nov 6, 202526.9927.2726.9027.1627.161.38%10,538,930
Nov 5, 202526.3426.9026.3026.7926.790.37%11,708,960
Nov 4, 202527.2327.3926.4526.6926.69-1.98%17,458,140
Nov 3, 202527.9628.0127.0627.2327.23-2.78%19,700,880
Oct 31, 202528.5828.8027.8528.0128.01-2.37%18,408,000
Oct 30, 202529.5029.6528.5128.6928.69-5.59%27,651,740
Oct 29, 202530.0030.5729.9830.3930.391.40%14,687,300
Oct 28, 202529.3030.4929.2529.9729.972.08%21,070,000
Oct 27, 202529.6030.1429.1729.3629.362.12%18,919,350
Oct 24, 202528.4528.8128.3128.7528.751.77%14,221,020
Oct 23, 202528.0228.3727.3728.2528.250.25%10,894,120
Oct 22, 202527.9028.4027.6928.1828.181.00%10,428,120
Oct 21, 202527.7327.9727.5027.9027.901.16%14,930,520
Oct 20, 202527.9228.2127.2227.5827.580.51%15,475,680
Oct 17, 202528.8428.8427.3427.4427.44-4.49%16,904,890
Oct 16, 202529.9630.1728.5328.7328.73-5.34%25,839,890
Oct 15, 202530.1430.3629.6830.3530.350.76%16,220,470
Oct 14, 202532.5132.6829.9730.1230.12-6.86%35,442,350
Oct 13, 202532.0032.5031.7332.3432.34-3.41%24,588,120
Oct 10, 202534.0034.0032.9633.4833.48-1.53%16,210,790
Oct 9, 202534.3434.3533.4434.0034.000.32%22,422,090
Sep 30, 202532.0634.1832.0633.8933.895.74%38,077,210