State Grid Yingda Co.,Ltd. (SHA:600517)
China · Delayed Price · Currency is CNY 6.65
-0.11 (-1.63%)
At close: Mar 20, 2026
State Grid Yingda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.80 | 6.86 | 6.65 | 6.65 | 6.65 | -1.63% | 34,646,684 |
| Mar 19, 2026 | 6.82 | 6.89 | 6.72 | 6.76 | 6.76 | -2.45% | 32,649,335 |
| Mar 18, 2026 | 6.94 | 7.03 | 6.83 | 6.93 | 6.93 | -0.29% | 32,870,066 |
| Mar 17, 2026 | 7.14 | 7.16 | 6.93 | 6.95 | 6.95 | -2.39% | 39,549,180 |
| Mar 16, 2026 | 7.24 | 7.29 | 7.10 | 7.12 | 7.12 | -1.11% | 46,229,930 |
| Mar 13, 2026 | 7.45 | 7.45 | 7.18 | 7.20 | 7.20 | -4.00% | 55,667,200 |
| Mar 12, 2026 | 7.47 | 7.59 | 7.37 | 7.50 | 7.50 | -0.13% | 49,541,250 |
| Mar 11, 2026 | 7.54 | 7.55 | 7.30 | 7.51 | 7.51 | -0.53% | 65,453,000 |
| Mar 10, 2026 | 7.57 | 7.79 | 7.48 | 7.55 | 7.55 | -0.26% | 64,236,176 |
| Mar 9, 2026 | 7.48 | 7.65 | 7.34 | 7.57 | 7.57 | 0.40% | 73,441,360 |
| Mar 6, 2026 | 7.30 | 7.78 | 7.30 | 7.54 | 7.54 | 2.31% | 72,176,940 |
| Mar 5, 2026 | 7.31 | 7.49 | 7.30 | 7.37 | 7.37 | 2.36% | 58,142,890 |
| Mar 4, 2026 | 7.01 | 7.28 | 6.98 | 7.20 | 7.20 | 1.41% | 54,648,430 |
| Mar 3, 2026 | 7.34 | 7.38 | 7.07 | 7.10 | 7.10 | -3.27% | 67,149,100 |
| Mar 2, 2026 | 7.28 | 7.43 | 7.23 | 7.34 | 7.34 | -1.08% | 72,139,190 |
| Feb 27, 2026 | 7.14 | 7.58 | 7.12 | 7.42 | 7.42 | 3.49% | 83,524,650 |
| Feb 26, 2026 | 7.00 | 7.20 | 6.95 | 7.17 | 7.17 | 2.43% | 57,593,120 |
| Feb 25, 2026 | 6.89 | 7.07 | 6.87 | 7.00 | 7.00 | 1.60% | 51,992,420 |
| Feb 24, 2026 | 6.73 | 6.92 | 6.72 | 6.89 | 6.89 | 3.45% | 48,763,460 |
| Feb 13, 2026 | 6.87 | 6.87 | 6.65 | 6.66 | 6.66 | -3.76% | 51,148,500 |
| Feb 12, 2026 | 6.70 | 7.02 | 6.69 | 6.92 | 6.92 | 3.75% | 61,324,230 |
| Feb 11, 2026 | 6.65 | 6.75 | 6.64 | 6.67 | 6.67 | - | 21,675,210 |
| Feb 10, 2026 | 6.65 | 6.74 | 6.56 | 6.67 | 6.67 | - | 31,434,920 |
| Feb 9, 2026 | 6.62 | 6.68 | 6.59 | 6.67 | 6.67 | 2.14% | 37,622,640 |
| Feb 6, 2026 | 6.52 | 6.65 | 6.43 | 6.53 | 6.53 | -1.36% | 39,621,264 |
| Feb 5, 2026 | 6.88 | 6.88 | 6.56 | 6.62 | 6.62 | -3.92% | 58,179,616 |
| Feb 4, 2026 | 6.80 | 6.91 | 6.76 | 6.89 | 6.89 | 1.03% | 41,025,400 |
| Feb 3, 2026 | 6.70 | 6.82 | 6.68 | 6.82 | 6.82 | 2.56% | 43,696,110 |
| Feb 2, 2026 | 6.75 | 6.90 | 6.64 | 6.65 | 6.65 | -0.60% | 60,649,280 |
| Jan 30, 2026 | 6.83 | 6.86 | 6.55 | 6.69 | 6.69 | -2.19% | 46,845,469 |
| Jan 29, 2026 | 6.91 | 6.93 | 6.78 | 6.84 | 6.84 | -1.58% | 40,961,411 |
| Jan 28, 2026 | 6.88 | 7.02 | 6.79 | 6.95 | 6.95 | 1.76% | 57,538,540 |
| Jan 27, 2026 | 6.93 | 6.97 | 6.70 | 6.83 | 6.83 | -2.01% | 49,025,020 |
| Jan 26, 2026 | 6.95 | 7.14 | 6.91 | 6.97 | 6.97 | 0.58% | 61,341,735 |
| Jan 23, 2026 | 6.85 | 7.02 | 6.80 | 6.93 | 6.93 | 1.76% | 50,444,880 |
| Jan 22, 2026 | 6.85 | 7.01 | 6.77 | 6.81 | 6.81 | -1.16% | 56,233,230 |
| Jan 21, 2026 | 6.95 | 7.02 | 6.87 | 6.89 | 6.89 | -2.13% | 73,767,620 |
| Jan 20, 2026 | 6.95 | 7.20 | 6.85 | 7.04 | 7.04 | 1.73% | 111,400,821 |
| Jan 19, 2026 | 6.59 | 7.00 | 6.55 | 6.92 | 6.92 | 5.17% | 109,552,815 |
| Jan 16, 2026 | 6.71 | 6.87 | 6.53 | 6.58 | 6.58 | 3.13% | 122,144,416 |
| Jan 15, 2026 | 6.37 | 6.46 | 6.28 | 6.38 | 6.38 | 0.31% | 46,806,670 |
| Jan 14, 2026 | 6.38 | 6.55 | 6.28 | 6.36 | 6.36 | -0.47% | 80,987,830 |
| Jan 13, 2026 | 6.36 | 6.49 | 6.25 | 6.39 | 6.39 | 0.47% | 73,518,280 |
| Jan 12, 2026 | 6.33 | 6.39 | 6.29 | 6.36 | 6.36 | 0.32% | 48,818,190 |
| Jan 9, 2026 | 6.26 | 6.39 | 6.25 | 6.34 | 6.34 | 1.44% | 44,568,190 |
| Jan 8, 2026 | 6.24 | 6.30 | 6.18 | 6.25 | 6.25 | 0.16% | 38,384,471 |
| Jan 7, 2026 | 6.24 | 6.35 | 6.20 | 6.24 | 6.24 | -0.48% | 50,641,414 |
| Jan 6, 2026 | 6.14 | 6.27 | 6.13 | 6.27 | 6.27 | 1.95% | 46,423,990 |
| Jan 5, 2026 | 6.03 | 6.15 | 6.01 | 6.15 | 6.15 | 2.33% | 35,863,760 |
| Dec 31, 2025 | 6.05 | 6.08 | 6.00 | 6.01 | 6.01 | -0.66% | 24,105,000 |