Stock listing
Shanghai:605589 Jinan Shengquan Group Share Holding Co., Ltd. (圣泉集团) 股价
Follow Jinan Shengquan Group Share Holding Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:605589
¥27.90 CNY +0.49 (+1.8%)
Delayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Day range so far
- ¥26.80 – ¥28.53 CNYDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Volume
- 22.09M sharesDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Market cap
- ¥23.61B CNYDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026 · price × 846.4M shares outstanding
- 52-week range
- ¥25.18 – ¥74.50 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥1.05B CNYMedian day 24.66M shares · last 3 months, Aug 5, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 4, 2026 · SSE:605589 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥27.41 | +1.83 | +7.2% | ¥25.70 | ¥27.60 | ¥25.18 | 25,009,927 | |
| ¥25.58 | -0.76 | -2.9% | ¥26.07 | ¥26.82 | ¥25.42 | 23,116,587 | |
| ¥26.34 | -0.26 | -1.0% | ¥26.70 | ¥27.08 | ¥26.18 | 22,353,645 | |
| ¥26.60 | -1.87 | -6.6% | ¥27.00 | ¥28.19 | ¥26.40 | 25,788,864 | |
| ¥28.47 | -1.10 | -3.7% | ¥29.30 | ¥29.80 | ¥28.46 | 14,860,712 | |
| ¥29.57 | +0.77 | +2.7% | ¥29.33 | ¥30.07 | ¥29.10 | 15,345,506 | |
| ¥28.80 | -0.62 | -2.1% | ¥29.91 | ¥30.30 | ¥28.80 | 13,044,266 | |
| ¥29.42 | -1.18 | -3.9% | ¥30.38 | ¥30.45 | ¥29.23 | 14,816,795 | |
| ¥30.60 | +0.47 | +1.6% | ¥29.73 | ¥30.70 | ¥28.21 | 21,437,952 | |
| ¥30.13 | -1.53 | -4.8% | ¥31.67 | ¥31.89 | ¥30.11 | 14,393,625 | |
| ¥31.66 | -0.18 | -0.6% | ¥32.09 | ¥32.50 | ¥31.55 | 11,955,300 | |
| ¥31.84 | +0.74 | +2.4% | ¥30.95 | ¥32.33 | ¥30.78 | 15,207,196 | |
| ¥31.10 | -0.20 | -0.6% | ¥31.00 | ¥31.58 | ¥30.03 | 15,885,484 | |
| ¥31.30 | -0.44 | -1.4% | ¥32.36 | ¥32.49 | ¥31.01 | 15,525,090 | |
| ¥31.74 | -1.40 | -4.2% | ¥32.38 | ¥32.68 | ¥31.58 | 20,046,692 | |
| ¥33.14 | -0.46 | -1.4% | ¥33.55 | ¥34.26 | ¥33.01 | 13,542,928 | |
| ¥33.60 | +0.15 | +0.4% | ¥32.65 | ¥34.06 | ¥31.82 | 20,112,250 | |
| ¥33.45 | -0.56 | -1.6% | ¥33.80 | ¥34.10 | ¥32.80 | 19,103,876 | |
| ¥34.01 | -1.79 | -5.0% | ¥35.36 | ¥35.65 | ¥32.60 | 35,899,905 | |
| ¥35.80 | +0.13 | +0.4% | ¥36.69 | ¥38.94 | ¥35.40 | 38,810,130 | |
| ¥35.67 | -0.41 | -1.1% | ¥36.45 | ¥36.79 | ¥35.52 | 15,721,003 | |
| ¥36.08 | +0.01 | 0.0% | ¥34.91 | ¥36.36 | ¥34.86 | 21,944,183 | |
| ¥36.07 | -4.01 | -10.0% | ¥39.79 | ¥39.80 | ¥36.07 | 32,222,004 | |
| ¥40.08 | -1.15 | -2.8% | ¥41.02 | ¥42.12 | ¥40.08 | 27,159,538 | |
| ¥41.23 | +0.65 | +1.6% | ¥40.34 | ¥41.65 | ¥40.34 | 30,186,154 | |
| ¥40.58 | -0.42 | -1.0% | ¥41.51 | ¥42.11 | ¥40.31 | 34,429,654 | |
| ¥41.00 | -0.09 | -0.2% | ¥41.19 | ¥41.87 | ¥40.75 | 33,550,251 | |
| ¥41.09 | +0.71 | +1.8% | ¥41.34 | ¥41.39 | ¥40.04 | 36,496,367 | |
| ¥40.38 | -1.10 | -2.7% | ¥41.05 | ¥42.75 | ¥40.31 | 45,682,479 | |
| ¥41.48 | +1.88 | +4.7% | ¥40.08 | ¥41.95 | ¥39.60 | 53,745,044 | |
| ¥39.60 | +0.56 | +1.4% | ¥38.78 | ¥40.40 | ¥38.78 | 33,559,440 | |
| ¥39.04 | +0.98 | +2.6% | ¥37.80 | ¥39.48 | ¥37.01 | 25,886,758 | |
| ¥38.06 | -0.46 | -1.2% | ¥37.85 | ¥38.45 | ¥36.71 | 21,990,144 | |
| ¥38.52 | -0.02 | -0.1% | ¥38.00 | ¥39.49 | ¥37.73 | 19,919,267 | |
| ¥38.54 | +0.07 | +0.2% | ¥38.58 | ¥39.26 | ¥38.15 | 16,526,973 | |
| ¥38.47 | +0.35 | +0.9% | ¥38.18 | ¥38.80 | ¥37.60 | 20,482,796 | |
| ¥38.12 | +1.26 | +3.4% | ¥37.09 | ¥38.46 | ¥37.07 | 21,155,650 | |
| ¥36.86 | -1.44 | -3.8% | ¥38.40 | ¥39.00 | ¥36.52 | 22,025,251 | |
| ¥38.30 | -0.63 | -1.6% | ¥39.33 | ¥39.39 | ¥37.76 | 17,635,525 | |
| ¥38.93 | +0.27 | +0.7% | ¥37.81 | ¥39.46 | ¥37.81 | 23,363,410 | |
| ¥38.66 | -2.06 | -5.1% | ¥40.70 | ¥40.79 | ¥38.56 | 28,158,919 | |
| ¥40.72 | +0.76 | +1.9% | ¥39.06 | ¥41.37 | ¥39.03 | 31,932,310 | |
| ¥39.96 | -0.16 | -0.4% | ¥40.00 | ¥41.31 | ¥39.95 | 34,303,788 | |
| ¥40.12 | +2.43 | +6.4% | ¥37.99 | ¥40.30 | ¥37.73 | 33,058,729 | |
| ¥37.69 | +0.38 | +1.0% | ¥37.40 | ¥38.35 | ¥36.67 | 19,027,935 | |
| ¥37.31 | -0.21 | -0.6% | ¥36.72 | ¥37.79 | ¥35.86 | 21,589,331 | |
| ¥37.52 | -1.38 | -3.5% | ¥38.91 | ¥39.00 | ¥36.45 | 25,542,306 | |
| ¥38.90 | +0.74 | +1.9% | ¥37.74 | ¥39.44 | ¥37.51 | 22,831,019 | |
| ¥38.16 | -0.20 | -0.5% | ¥39.08 | ¥39.39 | ¥37.74 | 36,886,294 | |
| ¥38.36 | -4.26 | -10.0% | ¥41.01 | ¥41.95 | ¥38.36 | 53,539,693 | |
| ¥42.62 | -1.38 | -3.1% | ¥43.56 | ¥43.88 | ¥42.13 | 48,719,357 | |
| ¥44.00 | +1.52 | +3.6% | ¥41.54 | ¥44.00 | ¥41.18 | 54,771,400 | |
| ¥42.48 | +1.39 | +3.4% | ¥41.84 | ¥42.75 | ¥41.22 | 33,018,717 | |
| ¥41.09 | -0.46 | -1.1% | ¥42.28 | ¥43.43 | ¥41.01 | 34,847,991 | |
| ¥41.55 | +0.25 | +0.6% | ¥41.40 | ¥42.17 | ¥40.84 | 24,306,669 | |
| ¥41.30 | -0.29 | -0.7% | ¥41.19 | ¥42.50 | ¥40.55 | 31,087,331 | |
| ¥41.59 | -0.79 | -1.9% | ¥42.78 | ¥42.99 | ¥40.31 | 37,760,151 | |
| ¥42.38 | +2.85 | +7.2% | ¥39.53 | ¥43.29 | ¥39.33 | 50,947,323 | |
| ¥39.53 | +0.62 | +1.6% | ¥38.31 | ¥40.57 | ¥38.12 | 45,534,603 | |
| ¥38.91 | +2.70 | +7.5% | ¥35.77 | ¥39.08 | ¥35.70 | 54,432,322 |
- Ticker
- Shanghai:605589
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(605589)"Jinan Shengquan Group Share Holding Co., Ltd."Announcement on Completion of Non-trading Transfer of the Reserved Transfer under the 2025 Employee Stock Ownership Plan
Nov 4, 2026
Closed ¥27.41 (+7.2%) on Nov 4, 2026
(605589)"Jinan Shengquan Group Share Holding Co., Ltd."Report for Q3 2026
Oct 30, 2026
Closed ¥26.60 (-6.6%) on Oct 30, 2026
(605589)"Jinan Shengquan Group Share Holding Co., Ltd."Announcement on Key Operating Data for the First Three Quarters of 2026
Oct 30, 2026
Closed ¥26.60 (-6.6%) on Oct 30, 2026
(605589)"Jinan Shengquan Group Share Holding Co., Ltd."Announcement on Change in Accounting Policies
Oct 30, 2026
Closed ¥26.60 (-6.6%) on Oct 30, 2026
(605589)"Jinan Shengquan Group Share Holding Co., Ltd."Announcement on Resolutions of the 21st Meeting of the 10th Board of Directors
Oct 28, 2026
Closed ¥29.57 (+2.7%) on Oct 28, 2026
(605589)"Jinan Shengquan Group Share Holding Co., Ltd."Announcement on Provision of Guarantees between Subsidiaries
Oct 28, 2026
Closed ¥29.57 (+2.7%) on Oct 28, 2026
(605589)"Jinan Shengquan Group Share Holding Co., Ltd."Announcement on Not Revising the Conversion Price of "Shengquan Convertible Bonds" Downward
Oct 28, 2026
Closed ¥29.57 (+2.7%) on Oct 28, 2026
Jinan Shengquan Group Share Holding Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 53 in the last 12 months · 81 in all · newest Nov 5, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Jinan Shengquan Group Share Holding Co., Ltd.