State Grid Yingda Co.,Ltd. (SHA:600517)
China · Delayed Price · Currency is CNY 4.800
+0.120 (2.56%)
Jul 1, 2026, 3:00 PM CST
State Grid Yingda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 4.69 | 4.84 | 4.60 | 4.80 | 4.80 | 2.56% | 36,852,160 |
| Jun 30, 2026 | 4.70 | 4.71 | 4.65 | 4.68 | 4.68 | -1.06% | 19,155,230 |
| Jun 29, 2026 | 4.63 | 4.75 | 4.60 | 4.73 | 4.73 | 1.76% | 25,131,640 |
| Jun 26, 2026 | 4.91 | 4.94 | 4.73 | 4.74 | 4.65 | -3.66% | 35,271,749 |
| Jun 25, 2026 | 4.89 | 5.01 | 4.86 | 4.92 | 4.82 | -0.40% | 35,540,954 |
| Jun 24, 2026 | 5.02 | 5.06 | 4.89 | 4.94 | 4.84 | -2.56% | 36,319,187 |
| Jun 23, 2026 | 5.13 | 5.25 | 5.05 | 5.07 | 4.97 | -2.50% | 56,668,979 |
| Jun 22, 2026 | 5.08 | 5.24 | 4.89 | 5.20 | 5.10 | -0.76% | 89,804,039 |
| Jun 18, 2026 | 5.38 | 5.39 | 5.06 | 5.24 | 5.14 | 5.22% | 100,669,000 |
| Jun 17, 2026 | 5.03 | 5.04 | 4.93 | 4.98 | 4.88 | -0.99% | 18,630,900 |
| Jun 16, 2026 | 5.01 | 5.06 | 4.93 | 5.03 | 4.93 | 0.20% | 23,048,870 |
| Jun 15, 2026 | 4.92 | 5.08 | 4.92 | 5.02 | 4.92 | 2.66% | 34,104,440 |
| Jun 12, 2026 | 4.85 | 4.91 | 4.79 | 4.89 | 4.80 | 2.09% | 40,241,090 |
| Jun 11, 2026 | 4.87 | 4.92 | 4.77 | 4.79 | 4.70 | -1.84% | 23,762,060 |
| Jun 10, 2026 | 4.89 | 4.91 | 4.83 | 4.88 | 4.79 | -0.81% | 21,615,460 |
| Jun 9, 2026 | 4.96 | 4.96 | 4.84 | 4.92 | 4.82 | 0.82% | 17,107,600 |
| Jun 8, 2026 | 5.02 | 5.02 | 4.84 | 4.88 | 4.79 | -3.94% | 35,122,902 |
| Jun 5, 2026 | 5.16 | 5.18 | 5.06 | 5.08 | 4.98 | -1.17% | 25,271,600 |
| Jun 4, 2026 | 5.24 | 5.27 | 5.11 | 5.14 | 5.04 | -2.10% | 21,413,900 |
| Jun 3, 2026 | 5.31 | 5.32 | 5.23 | 5.25 | 5.15 | -1.32% | 23,047,220 |
| Jun 2, 2026 | 5.41 | 5.43 | 5.29 | 5.32 | 5.22 | -1.66% | 24,906,610 |
| Jun 1, 2026 | 5.40 | 5.44 | 5.33 | 5.41 | 5.30 | 0.37% | 24,142,000 |
| May 29, 2026 | 5.42 | 5.50 | 5.38 | 5.39 | 5.29 | -0.37% | 23,012,400 |
| May 28, 2026 | 5.46 | 5.49 | 5.33 | 5.41 | 5.30 | -0.92% | 22,693,200 |
| May 27, 2026 | 5.55 | 5.64 | 5.45 | 5.46 | 5.35 | -1.97% | 20,877,780 |
| May 26, 2026 | 5.60 | 5.61 | 5.51 | 5.57 | 5.46 | -0.89% | 20,379,700 |
| May 25, 2026 | 5.59 | 5.65 | 5.57 | 5.62 | 5.51 | 1.44% | 21,394,500 |
| May 22, 2026 | 5.54 | 5.58 | 5.48 | 5.54 | 5.43 | 0.18% | 24,226,000 |
| May 21, 2026 | 5.68 | 5.79 | 5.51 | 5.53 | 5.42 | -2.64% | 29,908,710 |
| May 20, 2026 | 5.73 | 5.74 | 5.61 | 5.68 | 5.57 | -1.39% | 22,856,700 |
| May 19, 2026 | 5.70 | 5.77 | 5.63 | 5.76 | 5.65 | 1.05% | 26,580,370 |
| May 18, 2026 | 5.67 | 5.78 | 5.64 | 5.70 | 5.59 | 0.18% | 24,355,300 |
| May 15, 2026 | 5.82 | 5.86 | 5.67 | 5.69 | 5.58 | -2.23% | 37,562,570 |
| May 14, 2026 | 6.05 | 6.06 | 5.81 | 5.82 | 5.71 | -3.48% | 46,293,380 |
| May 13, 2026 | 5.95 | 6.07 | 5.93 | 6.03 | 5.91 | 1.34% | 41,731,110 |
| May 12, 2026 | 5.96 | 6.02 | 5.90 | 5.95 | 5.83 | -0.17% | 33,384,200 |
| May 11, 2026 | 5.97 | 6.02 | 5.91 | 5.96 | 5.84 | 0.34% | 40,520,380 |
| May 8, 2026 | 5.95 | 6.00 | 5.90 | 5.94 | 5.82 | -0.50% | 29,879,190 |
| May 7, 2026 | 5.95 | 6.03 | 5.93 | 5.97 | 5.85 | 0.84% | 36,646,140 |
| May 6, 2026 | 5.91 | 5.95 | 5.87 | 5.92 | 5.81 | - | 43,624,720 |
| Apr 30, 2026 | 6.18 | 6.28 | 5.88 | 5.92 | 5.81 | -7.79% | 90,504,430 |
| Apr 29, 2026 | 6.28 | 6.43 | 6.27 | 6.42 | 6.30 | 2.23% | 27,843,480 |
| Apr 28, 2026 | 6.26 | 6.34 | 6.24 | 6.28 | 6.16 | 0.32% | 20,801,790 |
| Apr 27, 2026 | 6.30 | 6.35 | 6.25 | 6.26 | 6.14 | -0.95% | 20,700,490 |
| Apr 24, 2026 | 6.43 | 6.45 | 6.28 | 6.32 | 6.20 | -1.40% | 22,171,010 |
| Apr 23, 2026 | 6.42 | 6.52 | 6.35 | 6.41 | 6.29 | -0.16% | 26,443,900 |
| Apr 22, 2026 | 6.38 | 6.44 | 6.37 | 6.42 | 6.30 | - | 21,051,730 |
| Apr 21, 2026 | 6.43 | 6.45 | 6.35 | 6.42 | 6.30 | -0.16% | 23,146,200 |
| Apr 20, 2026 | 6.47 | 6.49 | 6.38 | 6.43 | 6.31 | -0.62% | 28,128,940 |
| Apr 17, 2026 | 6.49 | 6.52 | 6.43 | 6.47 | 6.34 | -0.61% | 15,710,610 |