Jinan Shengquan Group Share Holding Co., Ltd. (SHA:605589)
29.51
+0.76 (2.64%)
Oct 27, 2025, 11:30 AM CST
SHA:605589 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 28.45 | 28.81 | 28.31 | 28.75 | 28.75 | 1.77% | 14,221,023 |
| Oct 23, 2025 | 28.02 | 28.37 | 27.37 | 28.25 | 28.25 | 0.25% | 10,894,127 |
| Oct 22, 2025 | 27.90 | 28.40 | 27.69 | 28.18 | 28.18 | 1.00% | 10,428,129 |
| Oct 21, 2025 | 27.73 | 27.97 | 27.50 | 27.90 | 27.90 | 1.16% | 14,930,526 |
| Oct 20, 2025 | 27.92 | 28.21 | 27.22 | 27.58 | 27.58 | 0.51% | 15,475,682 |
| Oct 17, 2025 | 28.84 | 28.84 | 27.34 | 27.44 | 27.44 | -4.49% | 16,904,899 |
| Oct 16, 2025 | 29.96 | 30.17 | 28.53 | 28.73 | 28.73 | -5.34% | 25,839,895 |
| Oct 15, 2025 | 30.14 | 30.36 | 29.68 | 30.35 | 30.35 | 0.76% | 16,220,470 |
| Oct 14, 2025 | 32.51 | 32.68 | 29.97 | 30.12 | 30.12 | -6.86% | 35,442,350 |
| Oct 13, 2025 | 32.00 | 32.50 | 31.73 | 32.34 | 32.34 | -3.41% | 24,588,123 |
| Oct 10, 2025 | 34.00 | 34.00 | 32.96 | 33.48 | 33.48 | -1.53% | 16,210,791 |
| Oct 9, 2025 | 34.34 | 34.35 | 33.44 | 34.00 | 34.00 | 0.32% | 22,422,091 |
| Sep 30, 2025 | 32.06 | 34.18 | 32.06 | 33.89 | 33.89 | 5.74% | 38,077,216 |
| Sep 29, 2025 | 31.19 | 32.15 | 31.12 | 32.05 | 32.05 | 2.56% | 14,766,484 |
| Sep 26, 2025 | 32.32 | 32.50 | 31.24 | 31.25 | 31.25 | -3.96% | 17,333,529 |
| Sep 25, 2025 | 32.79 | 33.20 | 32.41 | 32.54 | 32.54 | -0.94% | 13,134,887 |
| Sep 24, 2025 | 32.07 | 32.98 | 31.56 | 32.85 | 32.85 | 1.30% | 17,690,792 |
| Sep 23, 2025 | 33.82 | 34.29 | 31.79 | 32.43 | 32.43 | -3.88% | 24,184,474 |
| Sep 22, 2025 | 32.56 | 33.88 | 32.15 | 33.74 | 33.74 | 2.77% | 23,210,776 |
| Sep 19, 2025 | 32.69 | 33.59 | 32.58 | 32.83 | 32.83 | 0.80% | 18,014,159 |
| Sep 18, 2025 | 32.24 | 33.55 | 31.95 | 32.57 | 32.57 | 0.59% | 27,931,099 |
| Sep 17, 2025 | 31.36 | 32.66 | 31.36 | 32.38 | 32.38 | 2.89% | 19,791,359 |
| Sep 16, 2025 | 31.78 | 31.98 | 31.00 | 31.47 | 31.47 | -0.91% | 13,502,628 |
| Sep 15, 2025 | 32.18 | 32.38 | 31.61 | 31.76 | 31.76 | -1.43% | 14,866,241 |
| Sep 12, 2025 | 32.50 | 32.66 | 31.81 | 32.22 | 32.22 | -0.65% | 14,489,122 |
| Sep 11, 2025 | 31.26 | 32.97 | 31.04 | 32.43 | 32.43 | 4.51% | 31,857,066 |
| Sep 10, 2025 | 31.16 | 31.88 | 30.91 | 31.03 | 31.03 | -0.23% | 12,969,795 |
| Sep 9, 2025 | 31.96 | 31.97 | 30.91 | 31.10 | 31.10 | -3.09% | 13,687,590 |
| Sep 8, 2025 | 31.01 | 32.20 | 30.89 | 32.09 | 32.09 | 3.52% | 18,240,389 |
| Sep 5, 2025 | 30.32 | 31.07 | 30.32 | 31.00 | 31.00 | 2.82% | 13,385,570 |
| Sep 4, 2025 | 31.29 | 32.03 | 29.67 | 30.15 | 30.15 | -3.55% | 22,549,600 |
| Sep 3, 2025 | 31.93 | 31.95 | 31.11 | 31.26 | 31.26 | -1.48% | 16,437,700 |
| Sep 2, 2025 | 33.39 | 34.94 | 31.50 | 31.73 | 31.73 | -5.03% | 32,581,629 |
| Sep 1, 2025 | 33.79 | 34.66 | 33.11 | 33.41 | 33.41 | 0.94% | 30,536,774 |
| Aug 29, 2025 | 32.40 | 33.20 | 31.40 | 33.10 | 33.10 | 2.51% | 33,316,783 |
| Aug 28, 2025 | 31.50 | 32.58 | 30.80 | 32.29 | 32.29 | 2.51% | 25,115,057 |
| Aug 27, 2025 | 31.96 | 32.76 | 31.50 | 31.50 | 31.50 | -1.87% | 21,629,895 |
| Aug 26, 2025 | 32.21 | 32.35 | 31.52 | 32.10 | 32.10 | -0.83% | 16,459,645 |
| Aug 25, 2025 | 31.69 | 32.66 | 31.50 | 32.37 | 32.37 | 2.44% | 28,746,632 |
| Aug 22, 2025 | 31.45 | 31.95 | 31.37 | 31.60 | 31.60 | 0.22% | 18,252,956 |
| Aug 21, 2025 | 31.66 | 31.80 | 31.01 | 31.53 | 31.53 | -0.03% | 17,217,084 |
| Aug 20, 2025 | 31.74 | 31.75 | 30.65 | 31.54 | 31.54 | -0.88% | 25,539,218 |
| Aug 19, 2025 | 33.58 | 33.77 | 31.55 | 31.82 | 31.82 | -4.62% | 40,616,039 |
| Aug 18, 2025 | 33.69 | 33.98 | 32.72 | 33.36 | 33.36 | 0.48% | 22,818,506 |
| Aug 15, 2025 | 31.90 | 33.40 | 31.81 | 33.20 | 33.20 | 3.81% | 22,348,110 |
| Aug 14, 2025 | 32.79 | 32.79 | 31.96 | 31.98 | 31.98 | -1.99% | 14,292,206 |
| Aug 13, 2025 | 31.18 | 32.80 | 31.18 | 32.63 | 32.63 | 4.95% | 25,372,410 |
| Aug 12, 2025 | 31.56 | 31.56 | 30.86 | 31.09 | 31.09 | -1.52% | 13,089,750 |
| Aug 11, 2025 | 31.11 | 32.09 | 31.11 | 31.57 | 31.57 | 2.17% | 17,199,964 |
| Aug 8, 2025 | 31.10 | 31.62 | 30.81 | 30.90 | 30.90 | -0.32% | 13,394,704 |