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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	31.93	31.26	31.26	31.95	31.11	16.44M
September 02, 2025	33.39	31.73	31.73	34.94	31.5	32.58M
September 01, 2025	33.79	33.41	33.41	34.66	33.11	30.54M
August 29, 2025	32.4	33.1	33.1	33.2	31.4	33.32M
August 28, 2025	31.5	32.29	32.29	32.58	30.8	25.12M
August 27, 2025	31.96	31.5	31.5	32.76	31.5	21.63M
August 26, 2025	32.21	32.1	32.1	32.35	31.52	16.46M
August 25, 2025	31.69	32.37	32.37	32.66	31.5	28.75M
August 22, 2025	31.45	31.6	31.6	31.95	31.37	18.25M
August 21, 2025	31.66	31.53	31.53	31.8	31.01	17.22M
August 20, 2025	31.74	31.54	31.54	31.75	30.65	25.54M
August 19, 2025	33.58	31.82	31.82	33.77	31.55	40.62M
August 18, 2025	33.69	33.36	33.36	33.98	32.72	22.82M
August 15, 2025	31.9	33.2	33.2	33.4	31.81	22.35M
August 14, 2025	32.79	31.98	31.98	32.79	31.96	14.29M
August 13, 2025	31.18	32.63	32.63	32.8	31.18	25.37M
August 12, 2025	31.56	31.09	31.09	31.56	30.86	13.09M
August 11, 2025	31.11	31.57	31.57	32.09	31.11	17.2M
August 08, 2025	31.1	30.9	30.9	31.62	30.81	13.39M
August 07, 2025	32	31	31	32.21	30.71	23.33M
August 06, 2025	31.97	32.12	32.12	32.12	31.59	11.82M
August 05, 2025	32.13	32.05	32.05	32.25	31.6	10.18M
August 04, 2025	31.48	32.11	32.11	32.19	31.22	11.76M
August 01, 2025	32.32	31.82	31.82	32.6	31.68	14.7M
July 31, 2025	33.02	32.56	32.56	33.65	32.25	22.65M
July 30, 2025	32	33.08	33.08	33.28	31.63	31.91M
July 29, 2025	32	31.89	31.89	32.5	31.36	18.28M
July 28, 2025	30.4	32.16	32.16	32.25	30.21	27.13M
July 25, 2025	30.8	30.49	30.49	31.03	30.26	11.23M
July 24, 2025	30.68	30.81	30.81	31.24	30.52	12.71M
July 23, 2025	31.42	30.68	30.68	31.48	30.57	15.99M
July 22, 2025	31.55	31.51	31.51	32.2	31.36	16.73M
July 21, 2025	31.5	31.63	31.63	31.7	30.92	16.27M
July 18, 2025	31.3	31.53	31.53	32.1	31.17	23.82M
July 17, 2025	28.91	30.89	30.89	31.16	28.69	28.85M
July 16, 2025	30.11	28.97	28.97	30.2	28.86	16.48M
July 15, 2025	29.52	30.08	30.08	30.56	29.52	15.94M
July 14, 2025	28.82	29.64	29.64	29.88	28.73	16.33M
July 11, 2025	29.25	28.79	28.79	29.31	28.73	13.34M
July 10, 2025	29.28	29.26	29.26	29.87	29.06	13.81M
July 09, 2025	30.49	29.15	29.15	30.79	29.09	25.63M
July 08, 2025	28.88	30.02	30.02	30.1	28.74	22.53M
July 07, 2025	28.51	29.04	29.04	29.63	28.5	14.78M
July 04, 2025	28.47	28.67	28.67	29.47	28.22	23.44M
July 03, 2025	28.13	28.26	28.26	28.6	27.82	7.66M
July 02, 2025	28.5	28.2	28.2	28.7	28.07	8.7M
July 01, 2025	27.75	28.62	28.62	28.78	27.6	16.51M
June 30, 2025	27.9	27.75	27.75	28.17	27.53	8.06M
June 27, 2025	27.45	27.79	27.79	28.08	27.21	12.89M
June 26, 2025	27.57	27.45	27.45	28.09	27.39	9.57M
June 25, 2025	27.66	27.57	27.57	28.2	27.27	8.93M
June 24, 2025	26.58	27.4	27.4	27.67	26.57	10.45M
June 23, 2025	26.42	26.53	26.53	26.72	26.33	6.05M
June 20, 2025	26.64	26.6	26.6	27.28	26.52	6.94M
June 19, 2025	26.7	26.56	26.56	27.23	26.5	7.22M
June 18, 2025	26.32	26.79	26.79	26.93	25.8	11.71M
June 17, 2025	27.29	26.31	26.31	27.48	26.3	11.78M
June 16, 2025	26.76	27.3	27.3	27.65	26.75	15.96M

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