Skip to main content
Jinan Shengquan Group Share Holding Co., Ltd. (SHA:605589)
China flag China · Delayed Price · Currency is CNY
40.81
+2.96 (7.82%)
Apr 29, 2026, 3:00 PM CST

SHA:605589 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202637.7541.4037.2440.8140.817.82%67,646,559
Apr 28, 202640.1340.6037.6537.8537.85-4.66%49,472,277
Apr 27, 202637.0040.8036.0339.7039.704.34%81,902,581
Apr 24, 202638.1539.3337.7738.0538.05-1.22%34,346,304
Apr 23, 202638.1939.2736.9838.5238.522.04%54,374,802
Apr 22, 202636.6038.3036.4837.7537.752.92%37,271,895
Apr 21, 202636.6036.9035.7136.6836.68-0.27%33,659,330
Apr 20, 202638.2738.5536.5136.7836.78-4.76%44,366,332
Apr 17, 202636.3339.0336.3338.6238.625.35%47,724,411
Apr 16, 202636.8937.3635.9036.6636.660.30%28,590,790
Apr 15, 202637.1038.2236.4036.5536.55-1.62%35,095,264
Apr 14, 202637.4538.4836.9037.1537.15-0.96%45,157,251
Apr 13, 202636.2037.9936.2037.5137.512.74%40,706,140
Apr 10, 202636.7537.2836.2836.5136.510.11%41,562,270
Apr 9, 202635.6937.5235.3436.4736.471.96%60,039,370
Apr 8, 202636.0036.0034.0235.7735.770.28%70,249,290
Apr 7, 202634.6035.6734.3835.6735.679.99%39,860,180
Apr 3, 202629.7932.4329.6632.4332.4310.01%34,256,880
Apr 2, 202630.0330.4629.3129.4829.48-2.64%12,548,870
Apr 1, 202629.4030.8529.2030.2830.285.03%18,109,430
Mar 31, 202629.6629.6928.8328.8328.83-2.60%11,936,510
Mar 30, 202629.0029.7828.9929.6029.60-1.07%10,032,450
Mar 27, 202629.4530.4029.3229.9229.920.13%9,398,560
Mar 26, 202630.5730.6129.7229.8829.88-2.58%9,474,267
Mar 25, 202630.1031.0330.0330.6730.672.64%12,653,600
Mar 24, 202629.9829.9928.9229.8829.881.46%13,522,800
Mar 23, 202630.0130.7229.2029.4529.45-4.38%23,469,940
Mar 20, 202631.4831.8430.7730.8030.80-1.50%15,621,223
Mar 19, 202632.0132.4031.2131.2731.27-3.78%15,201,833
Mar 18, 202631.5432.6631.3532.5032.503.57%18,804,797
Mar 17, 202633.4234.0631.0031.3831.38-7.02%26,615,830
Mar 16, 202633.9233.9232.2333.7533.75-0.50%25,852,810
Mar 13, 202633.4034.5433.2233.9233.920.65%24,645,830
Mar 12, 202633.2134.0932.5733.7033.700.81%22,059,250
Mar 11, 202633.5834.5833.3133.4333.43-0.51%19,268,210
Mar 10, 202633.1933.9733.1533.6033.602.44%15,354,200
Mar 9, 202633.0233.2731.7332.8032.80-3.24%30,209,780
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