State Grid Yingda Co.,Ltd. (SHA:600517)
China · Delayed Price · Currency is CNY 4.640
+0.060 (1.31%)
Nov 3, 2026, 3:00 PM CST
State Grid Yingda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.57 | 4.65 | 4.55 | 4.64 | 4.64 | 1.31% | 22,902,019 |
| Nov 2, 2026 | 4.46 | 4.58 | 4.45 | 4.58 | 4.58 | 2.69% | 43,305,700 |
| Oct 30, 2026 | 4.66 | 4.66 | 4.36 | 4.46 | 4.46 | -6.69% | 51,988,000 |
| Oct 29, 2026 | 4.81 | 4.82 | 4.74 | 4.78 | 4.78 | -0.83% | 17,597,120 |
| Oct 28, 2026 | 4.81 | 4.87 | 4.81 | 4.82 | 4.82 | 0.21% | 15,530,400 |
| Oct 27, 2026 | 4.89 | 4.93 | 4.81 | 4.81 | 4.81 | -1.84% | 22,162,081 |
| Oct 26, 2026 | 4.86 | 4.92 | 4.83 | 4.90 | 4.90 | 0.41% | 19,372,994 |
| Oct 23, 2026 | 4.80 | 4.89 | 4.73 | 4.88 | 4.88 | 1.46% | 26,147,402 |
| Oct 22, 2026 | 4.84 | 4.87 | 4.80 | 4.81 | 4.81 | -1.03% | 17,302,988 |
| Oct 21, 2026 | 4.89 | 4.92 | 4.83 | 4.86 | 4.86 | -0.41% | 13,675,630 |
| Oct 20, 2026 | 4.93 | 4.94 | 4.84 | 4.88 | 4.88 | -1.01% | 18,833,882 |
| Oct 19, 2026 | 4.85 | 4.96 | 4.82 | 4.93 | 4.93 | 1.23% | 18,712,182 |
| Oct 16, 2026 | 4.88 | 4.93 | 4.82 | 4.87 | 4.87 | 0.41% | 18,887,900 |
| Oct 15, 2026 | 4.92 | 4.92 | 4.81 | 4.85 | 4.85 | -2.22% | 21,549,500 |
| Oct 14, 2026 | 4.99 | 5.01 | 4.94 | 4.96 | 4.96 | -0.40% | 14,531,702 |
| Oct 13, 2026 | 5.02 | 5.04 | 4.96 | 4.98 | 4.98 | -1.19% | 18,068,100 |
| Oct 12, 2026 | 5.00 | 5.06 | 4.98 | 5.04 | 5.04 | 0.80% | 24,829,722 |
| Oct 9, 2026 | 5.00 | 5.04 | 4.94 | 5.00 | 5.00 | - | 19,782,518 |
| Oct 8, 2026 | 4.96 | 5.05 | 4.92 | 5.00 | 5.00 | 1.21% | 25,576,500 |
| Sep 30, 2026 | 4.87 | 4.96 | 4.85 | 4.94 | 4.94 | 1.86% | 16,347,600 |
| Sep 29, 2026 | 4.77 | 4.87 | 4.76 | 4.85 | 4.85 | 1.25% | 14,575,010 |
| Sep 28, 2026 | 4.83 | 4.85 | 4.75 | 4.79 | 4.79 | -1.03% | 15,254,750 |
| Sep 24, 2026 | 4.92 | 4.93 | 4.82 | 4.84 | 4.84 | -1.83% | 19,213,130 |
| Sep 23, 2026 | 4.98 | 4.99 | 4.91 | 4.93 | 4.93 | -1.20% | 15,407,000 |
| Sep 22, 2026 | 4.98 | 5.03 | 4.97 | 4.99 | 4.99 | 0.20% | 13,939,200 |
| Sep 21, 2026 | 5.00 | 5.03 | 4.94 | 4.98 | 4.98 | -0.40% | 19,020,700 |
| Sep 18, 2026 | 4.91 | 5.00 | 4.91 | 5.00 | 5.00 | 1.83% | 19,791,277 |
| Sep 17, 2026 | 4.93 | 4.97 | 4.89 | 4.91 | 4.91 | -0.51% | 13,370,200 |
| Sep 16, 2026 | 4.93 | 5.02 | 4.90 | 4.98 | 4.94 | 0.81% | 21,895,520 |
| Sep 15, 2026 | 4.97 | 5.00 | 4.92 | 4.94 | 4.90 | -1.00% | 15,421,520 |
| Sep 14, 2026 | 4.94 | 5.01 | 4.93 | 4.99 | 4.94 | 0.60% | 19,410,300 |
| Sep 11, 2026 | 5.06 | 5.06 | 4.92 | 4.96 | 4.92 | -2.17% | 25,875,872 |
| Sep 10, 2026 | 5.05 | 5.09 | 5.01 | 5.07 | 5.02 | 0.20% | 14,880,720 |
| Sep 9, 2026 | 5.07 | 5.09 | 5.04 | 5.06 | 5.01 | -0.59% | 11,903,400 |
| Sep 8, 2026 | 5.03 | 5.14 | 5.01 | 5.09 | 5.04 | 1.19% | 20,935,801 |
| Sep 7, 2026 | 5.08 | 5.08 | 4.99 | 5.03 | 4.98 | -0.40% | 25,802,900 |
| Sep 4, 2026 | 5.02 | 5.12 | 5.02 | 5.05 | 5.00 | 0.60% | 22,369,735 |
| Sep 3, 2026 | 5.10 | 5.11 | 5.00 | 5.02 | 4.97 | -1.38% | 25,601,400 |
| Sep 2, 2026 | 5.17 | 5.17 | 5.06 | 5.09 | 5.04 | -1.93% | 23,527,200 |
| Sep 1, 2026 | 5.10 | 5.23 | 5.08 | 5.19 | 5.14 | 1.37% | 31,090,786 |
| Aug 31, 2026 | 5.10 | 5.15 | 5.05 | 5.12 | 5.07 | -0.19% | 26,546,300 |
| Aug 28, 2026 | 5.10 | 5.15 | 5.06 | 5.13 | 5.08 | 0.98% | 30,710,455 |
| Aug 27, 2026 | 5.06 | 5.10 | 5.00 | 5.08 | 5.03 | 1.60% | 31,777,870 |
| Aug 26, 2026 | 4.92 | 5.10 | 4.90 | 5.00 | 4.95 | 1.42% | 25,667,305 |
| Aug 25, 2026 | 4.85 | 4.95 | 4.85 | 4.93 | 4.89 | 1.65% | 16,261,669 |
| Aug 24, 2026 | 4.85 | 4.89 | 4.80 | 4.85 | 4.81 | - | 14,798,763 |
| Aug 21, 2026 | 4.92 | 4.92 | 4.85 | 4.85 | 4.81 | -1.42% | 12,970,750 |
| Aug 20, 2026 | 4.86 | 4.96 | 4.86 | 4.92 | 4.88 | 1.03% | 12,996,600 |
| Aug 19, 2026 | 4.92 | 4.93 | 4.84 | 4.87 | 4.83 | -1.02% | 20,197,805 |
| Aug 18, 2026 | 4.96 | 4.97 | 4.88 | 4.92 | 4.88 | -1.01% | 15,588,470 |