Jinan Shengquan Share Holding

605589
🏛️ china →
31.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.70 21.87 20.98 21.39 7.7M
2022-12-29 21.52 21.89 21.47 21.72 5.3M
2022-12-28 22.52 22.58 21.40 21.50 8.4M
2022-12-27 22.28 22.67 21.95 22.52 8.6M
2022-12-26 21.63 22.32 21.40 22.25 10.4M
2022-12-23 21.05 22.20 21.05 21.61 9.3M
2022-12-22 23.20 23.36 21.32 21.50 17.8M
2022-12-21 22.35 23.23 22.35 23.20 14.3M
2022-12-20 22.03 22.35 21.69 22.30 9.9M
2022-12-19 22.68 22.88 21.96 22.36 13.5M
2022-12-16 22.28 22.63 21.88 22.05 10.0M
2022-12-15 22.66 22.69 22.17 22.27 10.1M
2022-12-14 22.91 23.06 22.52 22.67 6.4M
2022-12-13 23.30 23.30 22.68 22.90 8.2M
2022-12-12 23.10 23.57 22.70 23.16 12.5M
2022-12-09 22.73 23.20 22.37 23.05 15.0M
2022-12-08 23.10 23.50 22.58 22.68 14.8M
2022-12-07 23.06 24.38 22.78 23.09 19.3M
2022-12-06 23.38 23.75 22.86 23.15 13.8M
2022-12-05 24.20 24.48 23.37 23.45 16.6M
2022-12-02 23.80 24.96 23.65 24.12 18.6M
2022-12-01 24.45 24.90 23.50 23.77 22.0M
2022-11-30 23.55 24.85 23.55 24.59 37.0M
2022-11-29 22.14 23.78 22.06 23.49 27.5M
2022-11-28 20.91 22.98 20.85 22.26 30.2M
2022-11-25 21.57 21.94 20.78 21.29 35.0M
2022-11-24 19.95 21.89 19.77 21.89 46.2M
2022-11-23 20.29 20.51 19.47 19.90 13.3M
2022-11-22 21.13 21.50 20.35 20.54 19.0M
2022-11-21 20.77 21.45 20.40 21.00 23.9M
2022-11-18 19.90 21.30 19.55 20.78 33.5M
2022-11-17 19.96 20.08 19.27 19.64 13.9M
2022-11-16 19.73 20.17 19.45 19.99 21.5M
2022-11-15 19.51 19.81 18.90 19.76 20.8M
2022-11-14 19.86 20.03 19.00 19.21 25.0M
2022-11-11 20.45 21.00 19.84 19.86 35.4M
2022-11-10 21.25 22.62 19.95 20.44 68.7M
2022-11-09 18.70 20.61 18.70 20.61 40.8M
2022-11-08 17.86 19.36 17.55 18.74 29.6M
2022-11-07 17.35 17.88 17.35 17.63 9.6M
2022-11-04 17.24 17.55 17.22 17.51 10.8M
2022-11-03 17.12 17.33 17.06 17.21 6.5M
2022-11-02 17.03 17.47 16.93 17.27 10.3M
2022-11-01 16.79 17.10 16.72 17.10 8.6M
2022-10-31 16.62 16.98 16.46 16.65 7.1M
2022-10-28 17.10 17.12 16.43 16.52 10.9M
2022-10-27 16.90 17.75 16.80 17.25 15.3M
2022-10-26 16.00 17.49 15.96 17.00 18.3M
2022-10-25 16.61 16.61 15.84 15.94 10.8M
2022-10-24 16.60 17.27 16.30 16.57 6.6M
2022-10-21 16.84 16.91 16.60 16.67 4.4M
2022-10-20 16.78 17.00 16.45 16.73 6.6M
2022-10-19 17.07 17.18 16.76 16.77 5.7M
2022-10-18 17.31 17.35 17.03 17.07 5.5M
2022-10-17 17.09 17.48 16.90 17.26 6.9M
2022-10-14 16.93 17.21 16.93 17.13 5.0M
2022-10-13 16.63 17.09 16.51 16.88 5.6M
2022-10-12 16.12 16.66 16.08 16.64 6.9M
2022-10-11 15.90 16.25 15.88 16.17 6.0M
2022-10-10 16.55 16.77 15.80 15.91 7.3M
2022-09-30 16.77 16.85 16.38 16.55 5.7M
2022-09-29 17.13 17.26 16.79 16.82 5.2M
2022-09-28 17.39 17.54 16.98 16.99 4.7M
2022-09-27 17.18 17.57 17.18 17.55 5.6M
2022-09-26 18.02 18.02 17.19 17.27 6.4M
2022-09-23 18.57 18.68 18.10 18.11 4.3M
2022-09-22 18.30 18.87 18.28 18.57 4.5M
2022-09-21 18.39 18.55 18.00 18.48 4.8M
2022-09-20 18.42 18.65 18.40 18.49 3.5M
2022-09-19 19.13 19.16 18.40 18.40 6.9M
2022-09-16 19.20 19.33 19.03 19.13 4.5M
2022-09-15 19.85 19.85 19.10 19.21 5.4M
2022-09-14 19.55 19.72 19.51 19.71 4.1M
2022-09-13 20.25 20.25 19.81 19.91 4.9M
2022-09-09 20.03 20.30 19.96 20.09 5.4M
2022-09-08 20.68 20.82 19.95 20.03 9.9M
2022-09-07 19.50 21.25 19.46 20.67 17.3M
2022-09-06 19.29 19.59 19.20 19.59 6.7M
2022-09-05 19.15 19.26 18.95 19.23 5.4M
2022-09-02 19.07 19.24 19.05 19.13 4.3M
2022-09-01 19.03 19.35 18.92 19.15 5.5M
2022-08-31 19.58 19.58 18.95 19.03 8.8M
2022-08-30 19.70 19.86 19.34 19.63 9.9M
2022-08-29 19.93 20.10 19.78 19.81 7.8M
2022-08-26 20.19 20.24 20.07 20.10 5.5M
2022-08-25 20.10 20.27 19.93 20.23 6.7M
2022-08-24 20.32 20.50 19.80 20.09 12.1M
2022-08-23 21.30 21.30 20.38 20.49 17.7M
2022-08-22 21.40 21.50 21.10 21.26 7.7M
2022-08-19 21.35 21.87 21.25 21.56 13.3M
2022-08-18 21.19 21.26 20.83 21.25 8.8M
2022-08-17 21.53 21.70 21.12 21.18 10.6M
2022-08-16 21.96 22.34 21.42 21.53 13.8M
2022-08-15 21.11 22.75 21.11 22.01 27.8M
2022-08-12 20.18 22.58 20.18 21.52 56.3M
2022-08-11 20.68 20.68 20.68 20.68 6.3M
2022-08-10 22.98 22.98 22.98 22.98 3.1M
2022-08-09 25.33 25.84 25.16 25.53 4.2M
2022-08-08 24.80 25.87 24.66 25.72 6.8M
2022-08-05 23.76 24.88 23.53 24.69 2.9M
2022-08-04 23.92 24.09 23.47 23.88 1.5M
2022-08-03 23.82 24.44 23.56 23.63 1.9M
2022-08-02 24.25 24.28 23.33 23.78 2.3M
2022-08-01 24.43 24.69 24.16 24.49 1.6M
2022-07-29 24.36 24.79 24.09 24.57 2.7M
2022-07-28 24.66 24.82 24.20 24.27 2.3M
2022-07-27 23.89 24.92 23.66 24.62 4.0M
2022-07-26 22.99 24.27 22.88 23.93 2.8M
2022-07-25 23.42 23.66 22.96 22.96 1.5M
2022-07-22 23.48 24.06 23.38 23.60 2.2M
2022-07-21 23.50 23.59 23.16 23.29 1.2M
2022-07-20 23.38 23.58 23.20 23.50 1.5M
2022-07-19 22.83 23.50 22.71 23.38 1.6M
2022-07-18 22.41 22.92 22.41 22.83 1.2M
2022-07-15 22.69 22.89 22.51 22.56 1.2M
2022-07-14 22.47 23.10 22.40 22.69 1.6M
2022-07-13 22.59 22.66 22.35 22.49 0.9M
2022-07-12 23.06 23.10 22.44 22.50 1.4M
2022-07-11 23.73 23.73 22.81 22.92 2.3M
2022-07-08 24.20 24.30 23.76 23.80 1.8M
2022-07-07 23.92 24.39 23.67 24.30 1.8M
2022-07-06 24.00 24.31 23.62 23.84 1.8M
2022-07-05 24.52 24.84 23.78 24.16 2.5M
2022-07-04 24.65 24.76 24.14 24.60 1.5M
2022-07-01 24.68 24.83 24.44 24.59 1.5M
2022-06-30 24.56 25.00 24.56 24.67 1.7M
2022-06-29 25.24 25.42 24.50 24.52 2.9M
2022-06-28 25.14 25.45 24.92 25.32 2.2M
2022-06-27 25.50 25.65 25.10 25.21 3.9M
2022-06-24 24.23 25.92 24.10 25.43 6.2M
2022-06-23 23.68 24.18 23.28 24.11 2.6M
2022-06-22 23.94 24.35 23.65 23.71 2.4M
2022-06-21 24.34 24.34 23.30 23.70 2.5M
2022-06-20 24.12 24.60 24.05 24.21 2.2M
2022-06-17 23.85 24.58 23.69 24.05 1.5M
2022-06-16 23.90 24.30 23.83 23.93 1.6M
2022-06-15 24.18 24.65 23.92 23.98 3.0M
2022-06-14 24.26 24.26 23.45 24.17 1.8M
2022-06-13 24.03 24.66 23.96 24.39 2.1M
2022-06-10 23.60 24.36 23.39 24.26 2.2M
2022-06-09 23.98 24.00 23.25 23.73 1.8M
2022-06-08 24.03 24.30 23.41 23.92 2.0M
2022-06-07 24.55 24.59 23.81 24.01 2.2M
2022-06-06 24.05 24.64 23.88 24.49 3.0M
2022-06-02 23.32 23.86 23.10 23.80 2.3M
2022-06-01 22.97 23.59 22.79 23.32 2.2M
2022-05-31 22.60 23.05 22.39 22.93 1.5M
2022-05-30 22.72 22.85 22.34 22.70 1.3M
2022-05-27 22.73 23.17 22.40 22.58 1.8M
2022-05-26 22.57 22.81 21.99 22.63 1.4M
2022-05-25 22.66 22.69 22.20 22.58 1.4M
2022-05-24 23.72 23.74 22.22 22.22 2.3M
2022-05-23 23.39 23.78 23.37 23.78 1.5M
2022-05-20 23.35 23.51 23.00 23.35 1.5M
2022-05-19 22.86 23.24 22.60 23.15 1.5M
2022-05-18 23.40 23.50 23.04 23.17 1.1M
2022-05-17 23.08 23.30 22.76 23.18 1.3M
2022-05-16 23.17 24.03 23.02 23.24 1.8M
2022-05-13 23.27 23.59 22.85 23.17 2.3M
2022-05-12 23.20 23.56 23.00 23.33 1.5M
2022-05-11 23.16 23.97 23.13 23.26 2.2M
2022-05-10 23.48 23.48 22.70 23.13 1.6M
2022-05-09 22.54 23.40 22.54 23.18 1.9M
2022-05-06 22.09 22.68 21.80 22.52 2.0M
2022-05-05 21.97 22.87 21.95 22.46 2.1M
2022-04-29 21.58 22.50 21.37 22.20 2.2M
2022-04-28 21.26 21.63 21.01 21.30 1.9M
2022-04-27 20.00 21.53 19.50 21.49 3.4M
2022-04-26 21.23 21.75 20.15 20.22 3.0M
2022-04-25 23.40 23.40 21.47 21.49 3.5M
2022-04-22 24.74 24.74 23.79 23.85 2.4M
2022-04-21 26.15 26.49 24.90 24.93 2.3M
2022-04-20 25.47 26.55 25.40 26.08 3.2M
2022-04-19 25.05 25.72 25.05 25.45 1.1M
2022-04-18 24.94 25.60 24.51 25.42 1.6M
2022-04-15 25.86 25.86 25.03 25.15 1.5M
2022-04-14 25.41 26.04 25.41 25.62 1.5M
2022-04-13 26.20 26.21 25.37 25.37 1.5M
2022-04-12 26.03 26.38 25.10 26.28 2.0M
2022-04-11 27.76 27.76 25.62 26.12 3.7M
2022-04-08 27.85 28.25 27.40 27.96 1.9M
2022-04-07 28.40 28.65 27.82 27.88 2.4M
2022-04-06 28.40 28.95 28.15 28.69 1.5M
2022-04-01 28.52 28.77 28.15 28.40 2.3M
2022-03-31 29.04 29.27 28.81 28.89 2.3M
2022-03-30 29.00 29.30 28.81 29.22 2.7M
2022-03-29 29.10 29.42 28.80 28.99 2.0M
2022-03-28 29.54 29.88 28.70 29.02 3.9M
2022-03-25 30.75 30.99 29.99 30.02 3.6M
2022-03-24 31.67 32.04 30.96 31.04 4.2M
2022-03-23 32.00 32.65 31.55 32.04 3.5M
2022-03-22 33.08 33.08 31.83 31.88 4.4M
2022-03-21 33.79 33.79 32.52 33.00 6.8M
2022-03-18 31.42 35.20 30.73 33.79 10.7M
2022-03-17 31.20 33.20 30.61 32.15 9.2M
2022-03-16 31.76 32.20 29.27 30.93 7.5M
2022-03-15 29.90 32.26 29.10 30.80 8.4M
2022-03-14 30.00 32.00 29.45 30.36 5.1M
2022-03-11 29.89 30.17 28.88 30.05 2.4M
2022-03-10 28.81 30.48 28.81 29.90 4.0M
2022-03-09 30.05 30.18 27.60 28.40 3.5M
2022-03-08 31.60 31.68 29.96 30.06 2.3M
2022-03-07 31.00 31.80 30.55 31.11 2.8M
2022-03-04 30.70 31.01 30.28 30.97 1.9M
2022-03-03 30.57 30.94 30.35 30.88 1.8M
2022-03-02 31.00 31.00 30.12 30.50 2.1M
2022-03-01 31.64 31.76 30.20 30.92 3.2M
2022-02-28 31.75 32.17 31.19 31.44 1.5M
2022-02-25 32.25 32.50 31.92 32.06 2.0M
2022-02-24 33.88 33.88 30.71 32.20 5.5M
2022-02-23 33.19 34.18 32.97 33.96 2.7M
2022-02-22 33.00 33.36 32.20 33.10 2.5M
2022-02-21 33.15 33.58 32.90 33.39 1.5M
2022-02-18 32.95 33.91 32.59 33.23 1.2M
2022-02-17 33.47 33.82 33.00 33.15 1.6M
2022-02-16 33.25 33.83 33.13 33.58 1.3M
2022-02-15 33.08 33.37 32.81 33.31 1.1M
2022-02-14 32.50 33.60 32.15 33.25 1.5M
2022-02-11 33.18 33.30 32.45 32.46 1.5M
2022-02-10 32.95 33.31 32.70 33.15 2.5M
2022-02-09 32.32 33.20 32.00 33.12 2.4M
2022-02-08 32.13 32.55 31.80 32.16 1.9M
2022-02-07 32.80 32.98 32.08 32.13 1.9M
2022-01-28 32.97 33.20 31.61 32.11 2.3M
2022-01-27 34.01 35.00 32.59 32.74 2.5M
2022-01-26 34.05 34.66 33.93 34.48 1.6M
2022-01-25 35.50 35.50 33.81 33.88 3.1M
2022-01-24 34.51 35.50 34.05 35.00 4.7M
2022-01-21 36.00 38.85 35.60 35.60 5.4M
2022-01-20 35.90 37.75 35.38 36.40 6.9M
2022-01-19 37.18 37.65 35.35 35.60 6.8M
2022-01-18 39.15 39.60 37.37 37.65 11.1M
2022-01-17 37.00 39.15 36.61 39.15 12.0M
2022-01-14 33.21 36.28 33.03 35.59 5.1M
2022-01-13 33.30 33.77 33.20 33.36 1.5M
2022-01-12 34.51 35.17 33.00 33.64 4.7M
2022-01-11 34.51 34.95 34.44 34.51 1.6M
2022-01-10 36.05 36.08 34.55 34.66 2.9M
2022-01-07 36.20 36.50 35.64 35.92 2.1M
2022-01-06 35.89 36.51 35.48 36.05 2.2M
2022-01-05 36.65 36.68 35.67 35.97 2.7M
2022-01-04 38.01 38.10 36.08 36.85 5.5M