Skip to main content
logo
Jinan Shengquan Group Share Holding Co., Ltd. (SHA:605589)
China flag China · Delayed Price · Currency is CNY
28.90
-0.37 (-1.26%)
At close: Dec 26, 2025

SHA:605589 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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