State Grid Yingda Co.,Ltd. (SHA:600517)
China · Delayed Price · Currency is CNY 5.87
-0.03 (-0.51%)
Sep 30, 2025, 3:00 PM CST
State Grid Yingda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.89 | 5.92 | 5.85 | 5.87 | 5.87 | -0.51% | 22,451,479 |
| Sep 29, 2025 | 5.76 | 5.98 | 5.70 | 5.90 | 5.90 | 2.08% | 35,716,731 |
| Sep 26, 2025 | 5.85 | 5.91 | 5.77 | 5.78 | 5.78 | -1.37% | 24,252,798 |
| Sep 25, 2025 | 5.77 | 5.91 | 5.77 | 5.86 | 5.86 | 0.34% | 27,342,152 |
| Sep 24, 2025 | 5.72 | 5.85 | 5.71 | 5.84 | 5.80 | 1.57% | 21,638,298 |
| Sep 23, 2025 | 5.80 | 5.85 | 5.65 | 5.75 | 5.71 | -1.54% | 26,283,300 |
| Sep 22, 2025 | 5.81 | 5.84 | 5.74 | 5.84 | 5.80 | 0.34% | 22,565,300 |
| Sep 19, 2025 | 5.84 | 5.87 | 5.78 | 5.82 | 5.78 | -0.68% | 24,138,381 |
| Sep 18, 2025 | 6.04 | 6.05 | 5.81 | 5.86 | 5.82 | -3.30% | 45,946,891 |
| Sep 17, 2025 | 5.88 | 6.08 | 5.86 | 6.06 | 6.02 | 3.06% | 52,293,519 |
| Sep 16, 2025 | 5.89 | 5.91 | 5.81 | 5.88 | 5.84 | 0.17% | 21,690,644 |
| Sep 15, 2025 | 5.92 | 5.95 | 5.85 | 5.87 | 5.83 | -1.18% | 28,027,600 |
| Sep 12, 2025 | 6.01 | 6.04 | 5.92 | 5.94 | 5.90 | -1.49% | 29,822,657 |
| Sep 11, 2025 | 5.80 | 6.04 | 5.77 | 6.03 | 5.99 | 3.61% | 44,404,322 |
| Sep 10, 2025 | 5.94 | 5.94 | 5.80 | 5.82 | 5.78 | -1.85% | 24,378,318 |
| Sep 9, 2025 | 5.86 | 5.97 | 5.78 | 5.93 | 5.89 | 0.51% | 38,848,033 |
| Sep 8, 2025 | 5.75 | 5.90 | 5.72 | 5.90 | 5.86 | 2.97% | 35,105,397 |
| Sep 5, 2025 | 5.62 | 5.74 | 5.59 | 5.73 | 5.69 | 1.96% | 28,283,814 |
| Sep 4, 2025 | 5.60 | 5.72 | 5.54 | 5.62 | 5.58 | -0.18% | 31,563,967 |
| Sep 3, 2025 | 5.77 | 5.78 | 5.61 | 5.63 | 5.59 | -2.43% | 30,628,778 |
| Sep 2, 2025 | 5.92 | 5.93 | 5.73 | 5.77 | 5.73 | -2.53% | 37,688,191 |
| Sep 1, 2025 | 5.92 | 5.94 | 5.84 | 5.92 | 5.88 | 0.68% | 41,490,865 |
| Aug 29, 2025 | 6.01 | 6.02 | 5.85 | 5.88 | 5.84 | -2.65% | 53,510,205 |
| Aug 28, 2025 | 6.02 | 6.08 | 5.84 | 6.04 | 6.00 | -0.66% | 76,180,818 |
| Aug 27, 2025 | 6.08 | 6.30 | 6.00 | 6.08 | 6.04 | 0.16% | 96,154,376 |
| Aug 26, 2025 | 6.22 | 6.42 | 6.07 | 6.07 | 6.03 | 2.36% | 117,473,605 |
| Aug 25, 2025 | 5.72 | 6.13 | 5.72 | 5.93 | 5.89 | 4.40% | 107,837,603 |
| Aug 22, 2025 | 5.57 | 5.68 | 5.54 | 5.68 | 5.64 | 1.61% | 39,985,838 |
| Aug 21, 2025 | 5.64 | 5.70 | 5.56 | 5.59 | 5.55 | -0.36% | 30,454,397 |
| Aug 20, 2025 | 5.55 | 5.61 | 5.48 | 5.61 | 5.57 | 0.90% | 30,292,718 |
| Aug 19, 2025 | 5.59 | 5.59 | 5.51 | 5.56 | 5.52 | -0.54% | 33,386,239 |
| Aug 18, 2025 | 5.62 | 5.66 | 5.53 | 5.59 | 5.55 | 0.18% | 39,769,725 |
| Aug 15, 2025 | 5.41 | 5.60 | 5.40 | 5.58 | 5.54 | 2.57% | 45,685,640 |
| Aug 14, 2025 | 5.49 | 5.57 | 5.40 | 5.44 | 5.40 | -1.09% | 30,845,102 |
| Aug 13, 2025 | 5.46 | 5.53 | 5.41 | 5.50 | 5.46 | 1.10% | 28,464,414 |
| Aug 12, 2025 | 5.45 | 5.47 | 5.41 | 5.44 | 5.40 | - | 16,014,099 |
| Aug 11, 2025 | 5.43 | 5.46 | 5.38 | 5.44 | 5.40 | 0.74% | 18,306,824 |
| Aug 8, 2025 | 5.35 | 5.41 | 5.34 | 5.40 | 5.36 | 0.56% | 15,717,107 |
| Aug 7, 2025 | 5.39 | 5.41 | 5.33 | 5.37 | 5.33 | -0.37% | 18,615,078 |
| Aug 6, 2025 | 5.36 | 5.40 | 5.33 | 5.39 | 5.35 | 0.37% | 16,082,500 |
| Aug 5, 2025 | 5.36 | 5.40 | 5.33 | 5.37 | 5.33 | 1.13% | 19,175,700 |
| Aug 4, 2025 | 5.31 | 5.32 | 5.26 | 5.31 | 5.27 | -0.19% | 17,688,602 |
| Aug 1, 2025 | 5.31 | 5.36 | 5.30 | 5.32 | 5.28 | - | 13,661,597 |
| Jul 31, 2025 | 5.41 | 5.43 | 5.29 | 5.32 | 5.28 | -1.66% | 26,704,295 |
| Jul 30, 2025 | 5.44 | 5.47 | 5.38 | 5.41 | 5.37 | -1.10% | 22,524,777 |
| Jul 29, 2025 | 5.45 | 5.47 | 5.38 | 5.47 | 5.43 | 0.18% | 23,571,907 |
| Jul 28, 2025 | 5.50 | 5.53 | 5.44 | 5.46 | 5.42 | -0.73% | 24,541,400 |
| Jul 25, 2025 | 5.57 | 5.58 | 5.48 | 5.50 | 5.46 | -1.26% | 29,988,148 |
| Jul 24, 2025 | 5.43 | 5.59 | 5.43 | 5.57 | 5.53 | 1.46% | 40,042,900 |
| Jul 23, 2025 | 5.67 | 5.69 | 5.46 | 5.49 | 5.45 | -1.44% | 50,473,247 |