State Grid Yingda Co.,Ltd. (SHA:600517)
China · Delayed Price · Currency is CNY 4.790
-0.090 (-1.84%)
Jun 11, 2026, 3:00 PM CST
State Grid Yingda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 4.87 | 4.92 | 4.77 | 4.80 | - | -1.64% | 11,338,164 |
| Jun 10, 2026 | 4.89 | 4.91 | 4.83 | 4.88 | 4.88 | -0.81% | 21,615,460 |
| Jun 9, 2026 | 4.96 | 4.96 | 4.84 | 4.92 | 4.92 | 0.82% | 17,107,600 |
| Jun 8, 2026 | 5.02 | 5.02 | 4.84 | 4.88 | 4.88 | -3.94% | 35,122,902 |
| Jun 5, 2026 | 5.16 | 5.18 | 5.06 | 5.08 | 5.08 | -1.17% | 25,271,600 |
| Jun 4, 2026 | 5.24 | 5.27 | 5.11 | 5.14 | 5.14 | -2.10% | 21,413,900 |
| Jun 3, 2026 | 5.31 | 5.32 | 5.23 | 5.25 | 5.25 | -1.32% | 23,047,220 |
| Jun 2, 2026 | 5.41 | 5.43 | 5.29 | 5.32 | 5.32 | -1.66% | 24,906,610 |
| Jun 1, 2026 | 5.40 | 5.44 | 5.33 | 5.41 | 5.41 | 0.37% | 24,142,000 |
| May 29, 2026 | 5.42 | 5.50 | 5.38 | 5.39 | 5.39 | -0.37% | 23,012,400 |
| May 28, 2026 | 5.46 | 5.49 | 5.33 | 5.41 | 5.41 | -0.92% | 22,693,200 |
| May 27, 2026 | 5.55 | 5.64 | 5.45 | 5.46 | 5.46 | -1.97% | 20,877,780 |
| May 26, 2026 | 5.60 | 5.61 | 5.51 | 5.57 | 5.57 | -0.89% | 20,379,700 |
| May 25, 2026 | 5.59 | 5.65 | 5.57 | 5.62 | 5.62 | 1.44% | 21,394,500 |
| May 22, 2026 | 5.54 | 5.58 | 5.48 | 5.54 | 5.54 | 0.18% | 24,226,000 |
| May 21, 2026 | 5.68 | 5.79 | 5.51 | 5.53 | 5.53 | -2.64% | 29,908,710 |
| May 20, 2026 | 5.73 | 5.74 | 5.61 | 5.68 | 5.68 | -1.39% | 22,856,700 |
| May 19, 2026 | 5.70 | 5.77 | 5.63 | 5.76 | 5.76 | 1.05% | 26,580,370 |
| May 18, 2026 | 5.67 | 5.78 | 5.64 | 5.70 | 5.70 | 0.18% | 24,355,300 |
| May 15, 2026 | 5.82 | 5.86 | 5.67 | 5.69 | 5.69 | -2.23% | 37,562,570 |
| May 14, 2026 | 6.05 | 6.06 | 5.81 | 5.82 | 5.82 | -3.48% | 46,293,380 |
| May 13, 2026 | 5.95 | 6.07 | 5.93 | 6.03 | 6.03 | 1.34% | 41,731,110 |
| May 12, 2026 | 5.96 | 6.02 | 5.90 | 5.95 | 5.95 | -0.17% | 33,384,200 |
| May 11, 2026 | 5.97 | 6.02 | 5.91 | 5.96 | 5.96 | 0.34% | 40,520,380 |
| May 8, 2026 | 5.95 | 6.00 | 5.90 | 5.94 | 5.94 | -0.50% | 29,879,190 |
| May 7, 2026 | 5.95 | 6.03 | 5.93 | 5.97 | 5.97 | 0.84% | 36,646,140 |
| May 6, 2026 | 5.91 | 5.95 | 5.87 | 5.92 | 5.92 | - | 43,624,720 |
| Apr 30, 2026 | 6.18 | 6.28 | 5.88 | 5.92 | 5.92 | -7.79% | 90,504,430 |
| Apr 29, 2026 | 6.28 | 6.43 | 6.27 | 6.42 | 6.42 | 2.23% | 27,843,480 |
| Apr 28, 2026 | 6.26 | 6.34 | 6.24 | 6.28 | 6.28 | 0.32% | 20,801,790 |
| Apr 27, 2026 | 6.30 | 6.35 | 6.25 | 6.26 | 6.26 | -0.95% | 20,700,490 |
| Apr 24, 2026 | 6.43 | 6.45 | 6.28 | 6.32 | 6.32 | -1.40% | 22,171,010 |
| Apr 23, 2026 | 6.42 | 6.52 | 6.35 | 6.41 | 6.41 | -0.16% | 26,443,900 |
| Apr 22, 2026 | 6.38 | 6.44 | 6.37 | 6.42 | 6.42 | - | 21,051,730 |
| Apr 21, 2026 | 6.43 | 6.45 | 6.35 | 6.42 | 6.42 | -0.16% | 23,146,200 |
| Apr 20, 2026 | 6.47 | 6.49 | 6.38 | 6.43 | 6.43 | -0.62% | 28,128,940 |
| Apr 17, 2026 | 6.49 | 6.52 | 6.43 | 6.47 | 6.47 | -0.61% | 15,710,610 |
| Apr 16, 2026 | 6.50 | 6.53 | 6.42 | 6.51 | 6.51 | 0.46% | 25,064,500 |
| Apr 15, 2026 | 6.49 | 6.59 | 6.47 | 6.48 | 6.48 | 0.31% | 29,163,880 |
| Apr 14, 2026 | 6.42 | 6.48 | 6.39 | 6.46 | 6.46 | 1.25% | 20,364,890 |
| Apr 13, 2026 | 6.39 | 6.42 | 6.35 | 6.38 | 6.38 | -0.62% | 17,280,580 |
| Apr 10, 2026 | 6.35 | 6.52 | 6.35 | 6.42 | 6.42 | 1.90% | 23,584,400 |
| Apr 9, 2026 | 6.41 | 6.42 | 6.29 | 6.30 | 6.30 | -2.78% | 20,667,290 |
| Apr 8, 2026 | 6.33 | 6.48 | 6.32 | 6.48 | 6.48 | 5.19% | 30,214,610 |
| Apr 7, 2026 | 6.20 | 6.25 | 6.12 | 6.16 | 6.16 | -0.65% | 18,630,980 |
| Apr 3, 2026 | 6.34 | 6.39 | 6.18 | 6.20 | 6.20 | -2.21% | 23,215,100 |
| Apr 2, 2026 | 6.46 | 6.50 | 6.30 | 6.34 | 6.34 | -2.46% | 23,458,230 |
| Apr 1, 2026 | 6.47 | 6.54 | 6.46 | 6.50 | 6.50 | 1.88% | 21,212,900 |
| Mar 31, 2026 | 6.50 | 6.57 | 6.36 | 6.38 | 6.38 | -2.15% | 21,390,820 |
| Mar 30, 2026 | 6.53 | 6.56 | 6.39 | 6.52 | 6.52 | -1.36% | 26,125,940 |