Jinan Shengquan Group Share Holding Co., Ltd. - 605589.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.59	26.47	26.47	26.68	26.03	8.08M
December 03, 2025	27.1	26.6	26.6	27.13	26.49	11M
December 02, 2025	26.78	26.93	26.93	27.14	26.62	11.07M
December 01, 2025	26.62	26.82	26.82	26.93	26.41	12.39M
November 28, 2025	26.4	26.45	26.45	26.53	26.22	7.43M
November 27, 2025	26.3	26.39	26.39	26.88	26.25	9.05M
November 26, 2025	26.34	26.36	26.36	26.69	26.13	10.94M
November 25, 2025	26.54	26.41	26.41	27.05	26.31	15.07M
November 24, 2025	26.21	26.31	26.31	26.56	25.99	9.75M
November 21, 2025	26.8	25.91	25.91	26.94	25.91	17.64M
November 20, 2025	26.98	27.25	27.25	28.04	26.98	22.16M
November 19, 2025	26.99	26.72	26.72	27.17	26.51	9.48M
November 18, 2025	27.3	27.01	27.01	27.48	26.81	11.5M
November 17, 2025	27.67	27.46	27.46	27.81	27.33	9.83M
November 14, 2025	28.02	27.58	27.58	28.1	27.58	12.9M
November 13, 2025	27.52	28.21	28.21	28.65	27.49	22.96M
November 12, 2025	27.18	27.63	27.63	27.7	26.75	14.95M
November 11, 2025	27.07	27.33	27.33	27.5	26.96	12.19M
November 10, 2025	27.65	26.92	26.92	27.75	26.74	19.69M
November 07, 2025	27.02	27.55	27.55	27.89	26.9	16.69M
November 06, 2025	26.99	27.16	27.16	27.27	26.9	10.54M
November 05, 2025	26.34	26.79	26.79	26.9	26.3	11.71M
November 04, 2025	27.23	26.69	26.69	27.39	26.45	17.46M
November 03, 2025	27.96	27.23	27.23	28.01	27.06	19.7M
October 31, 2025	28.58	28.01	28.01	28.8	27.85	18.41M
October 30, 2025	29.5	28.69	28.69	29.65	28.51	27.65M
October 29, 2025	30	30.39	30.39	30.57	29.98	14.69M
October 28, 2025	29.3	29.97	29.97	30.49	29.25	21.07M
October 27, 2025	29.6	29.36	29.36	30.14	29.17	18.92M
October 24, 2025	28.45	28.75	28.75	28.81	28.31	14.22M
October 23, 2025	28.02	28.25	28.25	28.37	27.37	10.89M
October 22, 2025	27.9	28.18	28.18	28.4	27.69	10.43M
October 21, 2025	27.73	27.9	27.9	27.97	27.5	14.93M
October 20, 2025	27.92	27.58	27.58	28.21	27.22	15.48M
October 17, 2025	28.84	27.44	27.44	28.84	27.34	16.9M
October 16, 2025	29.96	28.73	28.73	30.17	28.53	25.84M
October 15, 2025	30.14	30.35	30.35	30.36	29.68	16.22M
October 14, 2025	32.51	30.12	30.12	32.68	29.97	35.44M
October 13, 2025	32	32.34	32.34	32.5	31.73	24.59M
October 10, 2025	34	33.48	33.48	34	32.96	16.21M
October 09, 2025	34.34	34	34	34.35	33.44	22.42M
September 30, 2025	32.06	33.89	33.89	34.18	32.06	38.08M
September 29, 2025	31.19	32.05	32.05	32.15	31.12	14.77M
September 26, 2025	32.32	31.25	31.25	32.5	31.24	17.33M
September 25, 2025	32.79	32.54	32.54	33.2	32.41	13.13M
September 24, 2025	32.07	32.85	32.85	32.98	31.56	17.69M
September 23, 2025	33.82	32.43	32.43	34.29	31.79	24.18M
September 22, 2025	32.56	33.74	33.74	33.88	32.15	23.21M
September 19, 2025	32.69	32.83	32.83	33.59	32.58	18.01M
September 18, 2025	32.24	32.57	32.57	33.55	31.95	27.93M
September 17, 2025	31.36	32.38	32.38	32.66	31.36	19.79M
September 16, 2025	31.78	31.47	31.47	31.98	31	13.5M
September 15, 2025	32.18	31.76	31.76	32.38	31.61	14.87M
September 12, 2025	32.5	32.22	32.22	32.66	31.81	14.49M
September 11, 2025	31.26	32.43	32.43	32.97	31.04	31.86M
September 10, 2025	31.16	31.03	31.03	31.88	30.91	12.97M
September 09, 2025	31.96	31.1	31.1	31.97	30.91	13.69M
September 08, 2025	31.01	32.09	32.09	32.2	30.89	18.24M
September 05, 2025	30.32	31	31	31.07	30.32	13.39M
September 04, 2025	31.29	30.15	30.15	32.03	29.67	22.55M

Jinan Shengquan Group Share Holding Co., Ltd. (605589.SS) SHH