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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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