Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,763.02 +123.77 (+0.20%) CMC Crypto 200
1,261.87 -21.96 (-1.71%)
Jinan Shengquan Group Share Holding Co., Ltd. (605589.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 19.88 | 20.56 | 19.86 | 20.29 | 20.29 | 5,741,509 |
| 27 Jun 2024 | 20.57 | 20.72 | 20.01 | 20.03 | 20.03 | 6,652,200 |
| 26 Jun 2024 | 20.32 | 20.72 | 20.00 | 20.70 | 20.70 | 7,592,255 |
| 25 Jun 2024 | 20.45 | 20.60 | 20.14 | 20.29 | 20.29 | 5,905,144 |
| 24 Jun 2024 | 20.94 | 20.98 | 20.37 | 20.43 | 20.43 | 8,005,047 |
| 21 Jun 2024 | 20.88 | 21.02 | 20.60 | 20.94 | 20.94 | 5,361,000 |
| 20 Jun 2024 | 21.03 | 21.28 | 20.81 | 20.83 | 20.83 | 8,726,227 |
| 19 Jun 2024 | 21.43 | 21.45 | 21.00 | 21.03 | 21.03 | 9,305,386 |
| 18 Jun 2024 | 20.99 | 21.49 | 20.94 | 21.27 | 21.27 | 10,590,154 |
| 17 Jun 2024 | 20.99 | 21.17 | 20.79 | 20.93 | 20.93 | 9,046,456 |
| 14 Jun 2024 | 20.58 | 21.06 | 20.32 | 20.86 | 20.86 | 17,484,198 |
| 13 Jun 2024 | 20.41 | 20.95 | 20.38 | 20.64 | 20.64 | 11,071,900 |
| 12 Jun 2024 | 20.80 | 20.97 | 20.49 | 20.54 | 20.54 | 11,718,498 |
| 11 Jun 2024 | 20.21 | 20.96 | 20.03 | 20.85 | 20.85 | 16,567,200 |
| 07 Jun 2024 | 19.99 | 20.67 | 19.81 | 20.18 | 20.18 | 16,863,600 |
| 06 Jun 2024 | 19.96 | 20.34 | 19.55 | 19.80 | 19.80 | 15,379,400 |
| 05 Jun 2024 | 20.85 | 21.14 | 19.95 | 20.02 | 20.02 | 20,692,701 |
| 04 Jun 2024 | 21.85 | 21.90 | 20.60 | 20.82 | 20.82 | 34,605,678 |
| 03 Jun 2024 | 21.77 | 22.45 | 21.11 | 22.02 | 22.02 | 39,988,604 |
| 31 May 2024 | 20.26 | 21.40 | 20.13 | 21.37 | 21.37 | 27,703,737 |
| 30 May 2024 | 20.00 | 20.45 | 19.86 | 20.17 | 20.17 | 12,624,118 |
| 29 May 2024 | 19.39 | 20.07 | 19.29 | 19.80 | 19.80 | 11,974,932 |
| 28 May 2024 | 19.19 | 20.01 | 19.06 | 19.49 | 19.49 | 15,898,281 |
| 27 May 2024 | 18.57 | 19.23 | 18.38 | 19.14 | 19.14 | 9,860,818 |
| 24 May 2024 | 18.75 | 18.88 | 18.40 | 18.46 | 18.46 | 5,757,800 |
| 23 May 2024 | 19.20 | 19.21 | 18.70 | 18.76 | 18.76 | 5,526,718 |
| 22 May 2024 | 19.22 | 19.32 | 19.04 | 19.23 | 19.23 | 4,724,182 |
| 21 May 2024 | 19.63 | 19.63 | 19.13 | 19.21 | 19.21 | 6,212,989 |
| 20 May 2024 | 19.94 | 20.01 | 19.54 | 19.62 | 19.62 | 5,957,612 |
| 17 May 2024 | 19.68 | 19.85 | 19.40 | 19.85 | 19.85 | 5,781,617 |
| 16 May 2024 | 19.75 | 20.00 | 19.50 | 19.56 | 19.56 | 5,914,342 |
| 15 May 2024 | 20.00 | 20.12 | 19.72 | 19.72 | 19.72 | 4,568,230 |
| 14 May 2024 | 19.85 | 20.27 | 19.71 | 19.99 | 19.99 | 7,809,498 |
| 13 May 2024 | 19.75 | 19.95 | 19.48 | 19.71 | 19.71 | 7,078,559 |
| 10 May 2024 | 20.24 | 20.25 | 19.71 | 19.93 | 19.93 | 7,209,839 |
| 09 May 2024 | 20.10 | 20.22 | 19.80 | 20.13 | 20.13 | 5,394,686 |
| 08 May 2024 | 20.48 | 20.49 | 19.77 | 19.89 | 19.89 | 11,376,993 |
| 07 May 2024 | 20.76 | 20.92 | 20.36 | 20.48 | 20.48 | 11,556,469 |
| 06 May 2024 | 20.65 | 20.74 | 20.33 | 20.53 | 20.53 | 9,265,100 |
| 30 Apr 2024 | 20.42 | 20.63 | 20.07 | 20.27 | 20.27 | 9,905,700 |
| 29 Apr 2024 | 19.65 | 20.50 | 19.65 | 20.31 | 20.31 | 14,478,452 |
| 26 Apr 2024 | 19.18 | 19.77 | 19.15 | 19.63 | 19.63 | 10,213,676 |
| 25 Apr 2024 | 19.14 | 19.44 | 18.93 | 19.25 | 19.25 | 7,551,020 |
| 24 Apr 2024 | 19.23 | 19.23 | 18.70 | 19.04 | 19.04 | 7,046,687 |
| 23 Apr 2024 | 18.81 | 19.19 | 18.81 | 19.08 | 19.08 | 6,855,400 |
| 22 Apr 2024 | 19.40 | 19.40 | 18.83 | 18.97 | 18.97 | 9,849,352 |
| 19 Apr 2024 | 18.94 | 19.55 | 18.94 | 19.29 | 19.29 | 10,200,836 |
| 18 Apr 2024 | 18.67 | 19.08 | 18.35 | 18.91 | 18.91 | 10,481,442 |
| 17 Apr 2024 | 18.18 | 18.72 | 18.10 | 18.55 | 18.55 | 9,360,255 |
| 16 Apr 2024 | 18.43 | 18.49 | 17.95 | 17.99 | 17.99 | 9,677,539 |
| 15 Apr 2024 | 18.80 | 18.96 | 18.01 | 18.37 | 18.37 | 9,334,601 |
| 12 Apr 2024 | 18.75 | 18.99 | 18.65 | 18.76 | 18.76 | 4,563,200 |
| 11 Apr 2024 | 18.57 | 19.08 | 18.55 | 18.71 | 18.71 | 5,548,081 |
| 10 Apr 2024 | 19.09 | 19.12 | 18.51 | 18.68 | 18.68 | 6,859,124 |
| 09 Apr 2024 | 18.53 | 19.19 | 18.50 | 19.15 | 19.15 | 7,285,701 |
| 08 Apr 2024 | 19.08 | 19.08 | 18.48 | 18.53 | 18.53 | 7,939,259 |
| 03 Apr 2024 | 19.31 | 19.35 | 18.91 | 19.15 | 19.15 | 6,187,719 |
| 02 Apr 2024 | 19.35 | 19.65 | 19.20 | 19.31 | 19.31 | 8,043,793 |
| 01 Apr 2024 | 18.91 | 19.49 | 18.91 | 19.26 | 19.26 | 8,322,900 |
| 29 Mar 2024 | 18.89 | 18.89 | 18.54 | 18.92 | 18.92 | 3,136,376 |
| 28 Mar 2024 | 18.55 | 19.23 | 18.51 | 18.82 | 18.82 | 8,626,468 |
| 27 Mar 2024 | 19.30 | 19.30 | 18.54 | 18.57 | 18.57 | 8,908,774 |
| 26 Mar 2024 | 19.33 | 19.42 | 19.02 | 19.21 | 19.21 | 8,182,599 |
| 25 Mar 2024 | 20.02 | 20.02 | 19.25 | 19.28 | 19.28 | 18,102,159 |
| 22 Mar 2024 | 20.38 | 20.55 | 19.88 | 20.01 | 20.01 | 10,236,876 |
| 21 Mar 2024 | 21.50 | 21.50 | 20.00 | 20.38 | 20.38 | 23,403,952 |
| 20 Mar 2024 | 21.76 | 21.95 | 21.15 | 21.35 | 21.35 | 15,044,101 |
| 19 Mar 2024 | 22.10 | 22.12 | 21.72 | 21.88 | 21.88 | 6,566,800 |
| 18 Mar 2024 | 21.92 | 22.21 | 21.81 | 22.18 | 22.18 | 9,440,228 |
| 15 Mar 2024 | 21.63 | 21.92 | 21.46 | 21.91 | 21.91 | 6,446,002 |
| 14 Mar 2024 | 21.98 | 21.99 | 21.49 | 21.72 | 21.72 | 10,982,325 |
| 13 Mar 2024 | 22.10 | 22.32 | 21.93 | 22.17 | 22.17 | 6,618,064 |
| 12 Mar 2024 | 22.16 | 22.32 | 21.92 | 22.09 | 22.09 | 5,114,266 |
| 11 Mar 2024 | 22.23 | 22.41 | 21.98 | 22.15 | 22.15 | 7,232,869 |
| 08 Mar 2024 | 21.64 | 22.61 | 21.54 | 22.42 | 22.42 | 11,093,808 |
| 07 Mar 2024 | 22.00 | 22.10 | 21.56 | 21.60 | 21.60 | 8,388,600 |
| 06 Mar 2024 | 22.12 | 22.39 | 21.79 | 21.92 | 21.92 | 9,627,200 |
| 05 Mar 2024 | 21.86 | 22.55 | 21.67 | 22.40 | 22.40 | 13,431,833 |
| 04 Mar 2024 | 21.80 | 22.15 | 21.41 | 21.94 | 21.94 | 16,239,284 |
| 01 Mar 2024 | 22.10 | 22.60 | 21.65 | 22.12 | 22.12 | 16,576,625 |
| 29 Feb 2024 | 20.77 | 21.50 | 20.68 | 21.46 | 21.46 | 9,097,871 |
| 28 Feb 2024 | 21.36 | 21.66 | 20.73 | 20.77 | 20.77 | 12,043,200 |
| 27 Feb 2024 | 20.64 | 21.43 | 20.42 | 21.43 | 21.43 | 11,506,870 |
| 26 Feb 2024 | 21.10 | 21.25 | 20.63 | 20.65 | 20.65 | 7,933,700 |
| 23 Feb 2024 | 20.84 | 21.37 | 20.68 | 21.28 | 21.28 | 7,768,065 |
| 22 Feb 2024 | 20.61 | 20.95 | 20.50 | 20.74 | 20.74 | 5,812,600 |
| 21 Feb 2024 | 20.82 | 21.20 | 20.55 | 20.62 | 20.62 | 8,346,652 |
| 20 Feb 2024 | 20.61 | 21.40 | 20.61 | 21.11 | 21.11 | 9,961,292 |
| 19 Feb 2024 | 20.13 | 20.97 | 19.95 | 20.94 | 20.94 | 14,028,135 |
| 08 Feb 2024 | 19.78 | 20.59 | 19.40 | 19.80 | 19.80 | 14,852,608 |
| 07 Feb 2024 | 17.95 | 19.48 | 17.83 | 19.39 | 19.39 | 17,868,754 |
| 06 Feb 2024 | 16.24 | 17.71 | 16.11 | 17.71 | 17.71 | 12,331,129 |
| 05 Feb 2024 | 16.74 | 16.77 | 15.48 | 16.10 | 16.10 | 13,401,798 |
| 02 Feb 2024 | 17.42 | 17.73 | 16.30 | 16.78 | 16.78 | 6,851,725 |
| 01 Feb 2024 | 17.05 | 17.88 | 16.88 | 17.49 | 17.49 | 7,824,460 |
| 31 Jan 2024 | 17.86 | 18.00 | 17.01 | 17.13 | 17.13 | 7,866,339 |
| 30 Jan 2024 | 19.03 | 19.03 | 17.88 | 17.91 | 17.91 | 9,685,672 |
| 29 Jan 2024 | 19.65 | 19.75 | 18.95 | 18.96 | 18.96 | 6,638,800 |
| 26 Jan 2024 | 20.45 | 20.60 | 19.44 | 19.61 | 19.61 | 7,831,668 |
| 25 Jan 2024 | 19.78 | 20.56 | 19.70 | 20.54 | 20.54 | 6,810,660 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.