Jinan Shengquan Group Share Holding Co., Ltd. Class A 605589

SSE · China · Consumer Non-Durables

CNY 35.67-0.41 (-1.14%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 35.67	-1.14%	CNY 36.45	CNY 36.79	CNY 35.52	15.72M
2026-09-29	CNY 36.08	+0.03%	CNY 34.91	CNY 36.36	CNY 34.86	21.94M
2026-09-28	CNY 36.07	-10.00%	CNY 39.79	CNY 39.80	CNY 36.07	32.22M
2026-09-24	CNY 40.08	-2.79%	CNY 41.02	CNY 42.12	CNY 40.08	27.16M
2026-09-23	CNY 41.23	+1.60%	CNY 40.34	CNY 41.65	CNY 40.34	30.19M
2026-09-22	CNY 40.58	-1.02%	CNY 41.51	CNY 42.11	CNY 40.31	34.43M
2026-09-21	CNY 41.00	-0.22%	CNY 41.19	CNY 41.87	CNY 40.75	33.55M
2026-09-18	CNY 41.09	+1.76%	CNY 41.34	CNY 41.39	CNY 40.04	36.50M
2026-09-17	CNY 40.38	-2.65%	CNY 41.05	CNY 42.75	CNY 40.31	45.68M
2026-09-16	CNY 41.48	+4.75%	CNY 40.08	CNY 41.95	CNY 39.60	53.75M
2026-09-15	CNY 39.60	+1.43%	CNY 38.78	CNY 40.40	CNY 38.78	33.56M
2026-09-14	CNY 39.04	+2.57%	CNY 37.80	CNY 39.48	CNY 37.01	25.89M
2026-09-11	CNY 38.06	-1.19%	CNY 37.85	CNY 38.45	CNY 36.71	21.99M
2026-09-10	CNY 38.52	-0.05%	CNY 38.00	CNY 39.49	CNY 37.73	19.92M
2026-09-09	CNY 38.54	+0.18%	CNY 38.58	CNY 39.26	CNY 38.15	16.53M
2026-09-08	CNY 38.47	+0.92%	CNY 38.18	CNY 38.80	CNY 37.60	20.48M
2026-09-07	CNY 38.12	+3.42%	CNY 37.09	CNY 38.46	CNY 37.07	21.16M
2026-09-04	CNY 36.86	-3.76%	CNY 38.40	CNY 39.00	CNY 36.52	22.03M
2026-09-03	CNY 38.30	-1.62%	CNY 39.33	CNY 39.39	CNY 37.76	17.64M
2026-09-02	CNY 38.93	+0.70%	CNY 37.81	CNY 39.46	CNY 37.81	23.36M
2026-09-01	CNY 38.66	-5.06%	CNY 40.70	CNY 40.79	CNY 38.56	28.16M
2026-08-31	CNY 40.72	+1.90%	CNY 39.06	CNY 41.37	CNY 39.03	31.93M
2026-08-28	CNY 39.96	-0.40%	CNY 40.00	CNY 41.31	CNY 39.95	34.30M
2026-08-27	CNY 40.12	+6.45%	CNY 37.99	CNY 40.30	CNY 37.73	33.06M
2026-08-26	CNY 37.69	+1.02%	CNY 37.40	CNY 38.35	CNY 36.67	19.03M
2026-08-25	CNY 37.31	-0.56%	CNY 36.72	CNY 37.79	CNY 35.86	21.59M
2026-08-24	CNY 37.52	-3.55%	CNY 38.91	CNY 39.00	CNY 36.45	25.54M
2026-08-21	CNY 38.90	+1.94%	CNY 37.74	CNY 39.44	CNY 37.51	22.83M
2026-08-20	CNY 38.16	-0.52%	CNY 39.08	CNY 39.39	CNY 37.74	36.89M
2026-08-19	CNY 38.36	-10.00%	CNY 41.01	CNY 41.95	CNY 38.36	53.54M
2026-08-18	CNY 42.62	-3.14%	CNY 43.56	CNY 43.88	CNY 42.13	48.72M
2026-08-17	CNY 44.00	+3.58%	CNY 41.54	CNY 44.00	CNY 41.18	54.77M
2026-08-14	CNY 42.48	+3.38%	CNY 41.84	CNY 42.75	CNY 41.22	33.02M
2026-08-13	CNY 41.09	-1.11%	CNY 42.28	CNY 43.43	CNY 41.01	34.85M
2026-08-12	CNY 41.55	+0.61%	CNY 41.40	CNY 42.17	CNY 40.84	24.31M
2026-08-11	CNY 41.30	-0.70%	CNY 41.19	CNY 42.50	CNY 40.55	31.09M
2026-08-10	CNY 41.59	-1.86%	CNY 42.78	CNY 42.99	CNY 40.31	37.76M
2026-08-07	CNY 42.38	+7.21%	CNY 39.53	CNY 43.29	CNY 39.33	50.95M
2026-08-06	CNY 39.53	+1.59%	CNY 38.31	CNY 40.57	CNY 38.12	45.53M
2026-08-05	CNY 38.91	+7.46%	CNY 35.77	CNY 39.08	CNY 35.70	54.43M
2026-08-04	CNY 36.21	+9.99%	CNY 33.39	CNY 36.21	CNY 33.22	37.93M
2026-08-03	CNY 32.92	-3.52%	CNY 33.78	CNY 34.14	CNY 32.64	29.98M
2026-07-31	CNY 34.12	+2.90%	CNY 35.20	CNY 36.42	CNY 34.05	38.46M
2026-07-30	CNY 33.16	-5.88%	CNY 34.83	CNY 35.48	CNY 32.71	36.15M
2026-07-29	CNY 35.23	-2.41%	CNY 35.90	CNY 36.70	CNY 33.84	43.79M
2026-07-28	CNY 36.10	-7.91%	CNY 38.60	CNY 39.83	CNY 35.82	39.39M
2026-07-27	CNY 39.20	+4.14%	CNY 37.63	CNY 39.22	CNY 36.89	26.01M
2026-07-24	CNY 37.64	-2.79%	CNY 38.00	CNY 39.08	CNY 37.21	22.74M
2026-07-23	CNY 38.72	-1.00%	CNY 39.30	CNY 40.54	CNY 38.42	30.21M
2026-07-22	CNY 39.11	-3.86%	CNY 40.58	CNY 41.30	CNY 38.88	35.65M
2026-07-21	CNY 40.68	+8.02%	CNY 38.41	CNY 40.83	CNY 34.50	55.33M
2026-07-20	CNY 37.66	-9.99%	CNY 42.68	CNY 43.11	CNY 37.66	44.24M
2026-07-17	CNY 41.84	-8.35%	CNY 45.76	CNY 45.80	CNY 41.22	36.80M
2026-07-16	CNY 45.65	-5.37%	CNY 46.50	CNY 48.69	CNY 45.00	36.31M
2026-07-15	CNY 48.24	-7.14%	CNY 52.07	CNY 53.00	CNY 48.01	40.58M
2026-07-14	CNY 51.95	+3.80%	CNY 50.06	CNY 52.79	CNY 49.20	40.15M
2026-07-13	CNY 50.05	-4.45%	CNY 52.43	CNY 53.94	CNY 49.74	38.42M
2026-07-10	CNY 52.38	-5.30%	CNY 55.50	CNY 57.16	CNY 52.38	44.57M
2026-07-09	CNY 55.31	+2.50%	CNY 54.82	CNY 55.69	CNY 52.39	48.03M
2026-07-08	CNY 53.96	-6.48%	CNY 58.46	CNY 58.88	CNY 53.80	45.06M
2026-07-07	CNY 57.70	0.00%	CNY 57.00	CNY 60.26	CNY 56.73	46.86M
2026-07-06	CNY 57.70	+3.59%	CNY 57.04	CNY 59.00	CNY 54.00	53.75M
2026-07-03	CNY 55.70	-2.88%	CNY 57.00	CNY 58.85	CNY 55.06	48.10M
2026-07-02	CNY 57.35	-8.58%	CNY 58.10	CNY 60.86	CNY 57.21	52.72M
2026-07-01	CNY 62.73	-1.32%	CNY 63.90	CNY 64.50	CNY 61.36	47.19M
2026-06-30	CNY 63.57	+1.40%	CNY 61.97	CNY 65.07	CNY 61.77	52.72M
2026-06-29	CNY 62.69	-6.03%	CNY 66.74	CNY 68.05	CNY 60.50	63.14M
2026-06-26	CNY 66.71	-8.57%	CNY 71.46	CNY 71.46	CNY 65.99	69.75M
2026-06-25	CNY 72.96	+10.00%	CNY 65.19	CNY 72.96	CNY 63.30	78.09M
2026-06-24	CNY 66.33	+0.24%	CNY 64.50	CNY 68.79	CNY 61.95	68.46M
2026-06-23	CNY 66.17	-10.00%	CNY 73.65	CNY 73.68	CNY 66.17	83.20M
2026-06-22	CNY 73.52	+5.30%	CNY 71.02	CNY 74.50	CNY 67.66	85.44M
2026-06-18	CNY 69.82	+5.15%	CNY 64.66	CNY 71.80	CNY 64.01	79.13M
2026-06-17	CNY 66.40	-0.98%	CNY 65.12	CNY 69.47	CNY 65.01	88.48M
2026-06-16	CNY 67.06	+4.54%	CNY 65.90	CNY 67.98	CNY 64.31	96.11M
2026-06-15	CNY 64.15	+10.00%	CNY 57.99	CNY 64.15	CNY 57.94	63.54M
2026-06-12	CNY 58.32	-4.39%	CNY 59.00	CNY 63.48	CNY 57.05	107.75M
2026-06-11	CNY 61.00	+1.50%	CNY 62.00	CNY 65.08	CNY 57.01	132.32M
2026-06-10	CNY 60.10	+9.99%	CNY 60.10	CNY 60.10	CNY 60.10	17.86M
2026-06-09	CNY 54.64	+10.01%	CNY 54.64	CNY 54.64	CNY 54.64	7.54M
2026-06-08	CNY 49.67	-5.75%	CNY 50.00	CNY 53.39	CNY 49.15	49.85M
2026-06-05	CNY 52.70	-3.13%	CNY 53.45	CNY 54.20	CNY 50.05	51.83M
2026-06-04	CNY 54.40	-0.46%	CNY 53.54	CNY 55.82	CNY 52.43	62.53M
2026-06-03	CNY 54.65	+0.98%	CNY 53.33	CNY 56.95	CNY 53.20	84.97M
2026-06-02	CNY 54.12	+10.00%	CNY 48.22	CNY 54.12	CNY 48.21	71.01M
2026-06-01	CNY 49.20	+6.06%	CNY 47.00	CNY 51.03	CNY 47.00	80.51M
2026-05-29	CNY 46.39	-4.67%	CNY 48.78	CNY 49.78	CNY 46.08	53.37M
2026-05-28	CNY 48.66	+7.97%	CNY 44.02	CNY 49.34	CNY 43.51	63.92M
2026-05-27	CNY 45.07	+0.16%	CNY 46.71	CNY 48.00	CNY 44.68	53.94M
2026-05-26	CNY 45.00	-1.85%	CNY 45.21	CNY 45.62	CNY 42.90	54.26M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 35.67	-1.14%	CNY 36.45	CNY 36.79	CNY 35.52	15.72M
2026-09-29	CNY 36.08	+0.03%	CNY 34.91	CNY 36.36	CNY 34.86	21.94M
2026-09-28	CNY 36.07	-10.00%	CNY 39.79	CNY 39.80	CNY 36.07	32.22M
2026-09-24	CNY 40.08	-2.79%	CNY 41.02	CNY 42.12	CNY 40.08	27.16M
2026-09-23	CNY 41.23	+1.60%	CNY 40.34	CNY 41.65	CNY 40.34	30.19M
2026-09-22	CNY 40.58	-1.02%	CNY 41.51	CNY 42.11	CNY 40.31	34.43M
2026-09-21	CNY 41.00	-0.22%	CNY 41.19	CNY 41.87	CNY 40.75	33.55M
2026-09-18	CNY 41.09	+1.76%	CNY 41.34	CNY 41.39	CNY 40.04	36.50M
2026-09-17	CNY 40.38	-2.65%	CNY 41.05	CNY 42.75	CNY 40.31	45.68M
2026-09-16	CNY 41.48	+4.75%	CNY 40.08	CNY 41.95	CNY 39.60	53.75M
2026-09-15	CNY 39.60	+1.43%	CNY 38.78	CNY 40.40	CNY 38.78	33.56M
2026-09-14	CNY 39.04	+2.57%	CNY 37.80	CNY 39.48	CNY 37.01	25.89M
2026-09-11	CNY 38.06	-1.19%	CNY 37.85	CNY 38.45	CNY 36.71	21.99M
2026-09-10	CNY 38.52	-0.05%	CNY 38.00	CNY 39.49	CNY 37.73	19.92M
2026-09-09	CNY 38.54	+0.18%	CNY 38.58	CNY 39.26	CNY 38.15	16.53M
2026-09-08	CNY 38.47	+0.92%	CNY 38.18	CNY 38.80	CNY 37.60	20.48M
2026-09-07	CNY 38.12	+3.42%	CNY 37.09	CNY 38.46	CNY 37.07	21.16M
2026-09-04	CNY 36.86	-3.76%	CNY 38.40	CNY 39.00	CNY 36.52	22.03M
2026-09-03	CNY 38.30	-1.62%	CNY 39.33	CNY 39.39	CNY 37.76	17.64M
2026-09-02	CNY 38.93	+0.70%	CNY 37.81	CNY 39.46	CNY 37.81	23.36M
2026-09-01	CNY 38.66	-5.06%	CNY 40.70	CNY 40.79	CNY 38.56	28.16M
2026-08-31	CNY 40.72	+1.90%	CNY 39.06	CNY 41.37	CNY 39.03	31.93M
2026-08-28	CNY 39.96	-0.40%	CNY 40.00	CNY 41.31	CNY 39.95	34.30M
2026-08-27	CNY 40.12	+6.45%	CNY 37.99	CNY 40.30	CNY 37.73	33.06M
2026-08-26	CNY 37.69	+1.02%	CNY 37.40	CNY 38.35	CNY 36.67	19.03M
2026-08-25	CNY 37.31	-0.56%	CNY 36.72	CNY 37.79	CNY 35.86	21.59M
2026-08-24	CNY 37.52	-3.55%	CNY 38.91	CNY 39.00	CNY 36.45	25.54M
2026-08-21	CNY 38.90	+1.94%	CNY 37.74	CNY 39.44	CNY 37.51	22.83M
2026-08-20	CNY 38.16	-0.52%	CNY 39.08	CNY 39.39	CNY 37.74	36.89M
2026-08-19	CNY 38.36	-10.00%	CNY 41.01	CNY 41.95	CNY 38.36	53.54M
2026-08-18	CNY 42.62	-3.14%	CNY 43.56	CNY 43.88	CNY 42.13	48.72M
2026-08-17	CNY 44.00	+3.58%	CNY 41.54	CNY 44.00	CNY 41.18	54.77M
2026-08-14	CNY 42.48	+3.38%	CNY 41.84	CNY 42.75	CNY 41.22	33.02M
2026-08-13	CNY 41.09	-1.11%	CNY 42.28	CNY 43.43	CNY 41.01	34.85M
2026-08-12	CNY 41.55	+0.61%	CNY 41.40	CNY 42.17	CNY 40.84	24.31M
2026-08-11	CNY 41.30	-0.70%	CNY 41.19	CNY 42.50	CNY 40.55	31.09M
2026-08-10	CNY 41.59	-1.86%	CNY 42.78	CNY 42.99	CNY 40.31	37.76M
2026-08-07	CNY 42.38	+7.21%	CNY 39.53	CNY 43.29	CNY 39.33	50.95M
2026-08-06	CNY 39.53	+1.59%	CNY 38.31	CNY 40.57	CNY 38.12	45.53M
2026-08-05	CNY 38.91	+7.46%	CNY 35.77	CNY 39.08	CNY 35.70	54.43M
2026-08-04	CNY 36.21	+9.99%	CNY 33.39	CNY 36.21	CNY 33.22	37.93M
2026-08-03	CNY 32.92	-3.52%	CNY 33.78	CNY 34.14	CNY 32.64	29.98M
2026-07-31	CNY 34.12	+2.90%	CNY 35.20	CNY 36.42	CNY 34.05	38.46M
2026-07-30	CNY 33.16	-5.88%	CNY 34.83	CNY 35.48	CNY 32.71	36.15M
2026-07-29	CNY 35.23	-2.41%	CNY 35.90	CNY 36.70	CNY 33.84	43.79M
2026-07-28	CNY 36.10	-7.91%	CNY 38.60	CNY 39.83	CNY 35.82	39.39M
2026-07-27	CNY 39.20	+4.14%	CNY 37.63	CNY 39.22	CNY 36.89	26.01M
2026-07-24	CNY 37.64	-2.79%	CNY 38.00	CNY 39.08	CNY 37.21	22.74M
2026-07-23	CNY 38.72	-1.00%	CNY 39.30	CNY 40.54	CNY 38.42	30.21M
2026-07-22	CNY 39.11	-3.86%	CNY 40.58	CNY 41.30	CNY 38.88	35.65M
2026-07-21	CNY 40.68	+8.02%	CNY 38.41	CNY 40.83	CNY 34.50	55.33M
2026-07-20	CNY 37.66	-9.99%	CNY 42.68	CNY 43.11	CNY 37.66	44.24M
2026-07-17	CNY 41.84	-8.35%	CNY 45.76	CNY 45.80	CNY 41.22	36.80M
2026-07-16	CNY 45.65	-5.37%	CNY 46.50	CNY 48.69	CNY 45.00	36.31M
2026-07-15	CNY 48.24	-7.14%	CNY 52.07	CNY 53.00	CNY 48.01	40.58M
2026-07-14	CNY 51.95	+3.80%	CNY 50.06	CNY 52.79	CNY 49.20	40.15M
2026-07-13	CNY 50.05	-4.45%	CNY 52.43	CNY 53.94	CNY 49.74	38.42M
2026-07-10	CNY 52.38	-5.30%	CNY 55.50	CNY 57.16	CNY 52.38	44.57M
2026-07-09	CNY 55.31	+2.50%	CNY 54.82	CNY 55.69	CNY 52.39	48.03M
2026-07-08	CNY 53.96	-6.48%	CNY 58.46	CNY 58.88	CNY 53.80	45.06M
2026-07-07	CNY 57.70	0.00%	CNY 57.00	CNY 60.26	CNY 56.73	46.86M
2026-07-06	CNY 57.70	+3.59%	CNY 57.04	CNY 59.00	CNY 54.00	53.75M
2026-07-03	CNY 55.70	-2.88%	CNY 57.00	CNY 58.85	CNY 55.06	48.10M
2026-07-02	CNY 57.35	-8.58%	CNY 58.10	CNY 60.86	CNY 57.21	52.72M
2026-07-01	CNY 62.73	-1.32%	CNY 63.90	CNY 64.50	CNY 61.36	47.19M
2026-06-30	CNY 63.57	+1.40%	CNY 61.97	CNY 65.07	CNY 61.77	52.72M
2026-06-29	CNY 62.69	-6.03%	CNY 66.74	CNY 68.05	CNY 60.50	63.14M
2026-06-26	CNY 66.71	-8.57%	CNY 71.46	CNY 71.46	CNY 65.99	69.75M
2026-06-25	CNY 72.96	+10.00%	CNY 65.19	CNY 72.96	CNY 63.30	78.09M
2026-06-24	CNY 66.33	+0.24%	CNY 64.50	CNY 68.79	CNY 61.95	68.46M
2026-06-23	CNY 66.17	-10.00%	CNY 73.65	CNY 73.68	CNY 66.17	83.20M
2026-06-22	CNY 73.52	+5.30%	CNY 71.02	CNY 74.50	CNY 67.66	85.44M
2026-06-18	CNY 69.82	+5.15%	CNY 64.66	CNY 71.80	CNY 64.01	79.13M
2026-06-17	CNY 66.40	-0.98%	CNY 65.12	CNY 69.47	CNY 65.01	88.48M
2026-06-16	CNY 67.06	+4.54%	CNY 65.90	CNY 67.98	CNY 64.31	96.11M
2026-06-15	CNY 64.15	+10.00%	CNY 57.99	CNY 64.15	CNY 57.94	63.54M
2026-06-12	CNY 58.32	-4.39%	CNY 59.00	CNY 63.48	CNY 57.05	107.75M
2026-06-11	CNY 61.00	+1.50%	CNY 62.00	CNY 65.08	CNY 57.01	132.32M
2026-06-10	CNY 60.10	+9.99%	CNY 60.10	CNY 60.10	CNY 60.10	17.86M
2026-06-09	CNY 54.64	+10.01%	CNY 54.64	CNY 54.64	CNY 54.64	7.54M
2026-06-08	CNY 49.67	-5.75%	CNY 50.00	CNY 53.39	CNY 49.15	49.85M
2026-06-05	CNY 52.70	-3.13%	CNY 53.45	CNY 54.20	CNY 50.05	51.83M
2026-06-04	CNY 54.40	-0.46%	CNY 53.54	CNY 55.82	CNY 52.43	62.53M
2026-06-03	CNY 54.65	+0.98%	CNY 53.33	CNY 56.95	CNY 53.20	84.97M
2026-06-02	CNY 54.12	+10.00%	CNY 48.22	CNY 54.12	CNY 48.21	71.01M
2026-06-01	CNY 49.20	+6.06%	CNY 47.00	CNY 51.03	CNY 47.00	80.51M
2026-05-29	CNY 46.39	-4.67%	CNY 48.78	CNY 49.78	CNY 46.08	53.37M
2026-05-28	CNY 48.66	+7.97%	CNY 44.02	CNY 49.34	CNY 43.51	63.92M
2026-05-27	CNY 45.07	+0.16%	CNY 46.71	CNY 48.00	CNY 44.68	53.94M
2026-05-26	CNY 45.00	-1.85%	CNY 45.21	CNY 45.62	CNY 42.90	54.26M