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

Currency In CNY

605589.SS Historical Return

If you invested ¥1000 in Jinan Shengquan Group Share Holding Co., Ltd. (605589.SS) since IPO date, it would be worth ¥1,058.64 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,527.99, while ¥1000 invested 1 year ago would be worth ¥1,062.6. This corresponds to total returns of 5.86%, 52.8%, 6.26%, respectively, with annualized returns of 1.15%, 15.16%, 6.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

605589.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	35.2	34.12	34.12	36.42	34.05	38.46M
July 30, 2026	34.83	33.16	33.16	35.48	32.71	36.15M
July 29, 2026	35.9	35.23	35.23	36.7	33.84	43.79M
July 28, 2026	38.6	36.1	36.1	39.83	35.82	39.39M
July 27, 2026	37.63	39.2	39.2	39.22	36.89	26.01M
July 24, 2026	38	37.64	37.64	39.08	37.21	22.74M
July 23, 2026	39.3	38.72	38.72	40.54	38.42	30.21M
July 22, 2026	40.58	39.11	39.11	41.3	38.88	35.65M
July 21, 2026	38.41	40.68	40.68	40.83	34.5	55.33M
July 20, 2026	42.68	37.66	37.66	43.11	37.66	44.24M
July 17, 2026	45.76	41.84	41.84	45.8	41.22	36.8M
July 16, 2026	46.5	45.65	45.65	48.69	45	36.31M
July 15, 2026	52.07	48.24	48.24	53	48.01	40.58M
July 14, 2026	50.06	51.95	51.95	52.79	49.2	40.15M
July 13, 2026	52.43	50.05	50.05	53.94	49.74	38.42M
July 10, 2026	55.5	52.38	52.38	57.16	52.38	44.57M
July 09, 2026	54.82	55.31	55.31	55.69	52.39	48.03M
July 08, 2026	58.46	53.96	53.96	58.88	53.8	45.06M
July 07, 2026	57	57.7	57.7	60.26	56.73	46.86M
July 06, 2026	57.04	57.7	57.7	59	54	53.75M
July 03, 2026	57	55.7	55.7	58.85	55.06	48.1M
July 02, 2026	58.1	57.35	57.35	60.86	57.21	52.72M
July 01, 2026	63.9	62.73	62.73	64.5	61.36	47.19M
June 30, 2026	61.97	63.57	63.57	65.07	61.77	52.72M
June 29, 2026	66.74	62.69	62.69	68.05	60.5	63.14M
June 26, 2026	71.46	66.71	66.71	71.46	65.99	69.75M
June 25, 2026	65.19	72.96	72.96	72.96	63.3	78.09M
June 24, 2026	64.5	66.33	66.33	68.79	61.95	68.46M
June 23, 2026	73.65	66.17	66.17	73.68	66.17	83.2M
June 22, 2026	71.02	73.52	73.52	74.5	67.66	85.44M
June 18, 2026	64.66	69.82	69.82	71.8	64.01	79.13M
June 17, 2026	65.12	66.4	66.4	69.47	65.01	88.48M
June 16, 2026	65.9	67.06	67.06	67.98	64.31	96.11M
June 15, 2026	57.99	64.15	64.15	64.15	57.94	63.54M
June 12, 2026	59	58.32	58.32	63.48	57.05	107.75M
June 11, 2026	62	61	61	65.08	57.01	132.32M
June 10, 2026	60.1	60.1	60.1	60.1	60.1	17.86M
June 09, 2026	54.64	54.64	54.64	54.64	54.64	7.54M
June 08, 2026	50	49.67	49.67	53.39	49.15	49.85M
June 05, 2026	53.45	52.7	52.7	54.2	50.05	51.83M
June 04, 2026	53.54	54.4	54.4	55.82	52.43	62.53M
June 03, 2026	53.33	54.65	54.65	56.95	53.2	84.97M
June 02, 2026	48.22	54.12	54.12	54.12	48.21	71.01M
June 01, 2026	47	49.2	49.2	51.03	47	80.51M
May 29, 2026	48.78	46.39	46.39	49.78	46.08	53.37M
May 28, 2026	44.02	48.66	48.66	49.34	43.51	63.92M
May 27, 2026	46.71	45.07	45.07	48	44.68	53.94M
May 26, 2026	45.21	45	45	45.62	42.9	54.26M
May 25, 2026	46.99	45.85	45.85	47.22	43.98	54.39M
May 22, 2026	44.7	45.72	45.72	47.5	43.66	52.94M
May 21, 2026	47.99	43.96	43.96	47.99	43.96	53.34M
May 20, 2026	45.17	47.87	47.87	48.5	44.8	53.36M
May 19, 2026	44.08	46.01	46.01	46.66	42.38	59.2M
May 18, 2026	41.5	44.08	44.08	44.96	41.37	55.55M
May 15, 2026	43.25	42.08	42.08	44.19	41.65	51.11M
May 14, 2026	43.5	42.05	42.05	44	41.54	63.14M
May 13, 2026	37.91	42.26	42.26	42.26	37.7	53.35M
May 12, 2026	38.2	38.42	38.42	38.65	36.89	39.81M
May 11, 2026	39.95	37.85	37.85	39.98	37.3	54.47M
May 08, 2026	40.07	39.66	39.66	40.82	39.45	36.87M