State Grid Yingda Co.,Ltd. (SHA:600517)
China · Delayed Price · Currency is CNY 4.960
-0.040 (-0.80%)
Aug 13, 2026, 3:00 PM CST
State Grid Yingda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | 112,700 |
| Aug 12, 2026 | 4.96 | 5.02 | 4.94 | 5.00 | 5.00 | 0.40% | 15,088,420 |
| Aug 11, 2026 | 5.05 | 5.06 | 4.97 | 4.98 | 4.98 | -1.58% | 18,364,620 |
| Aug 10, 2026 | 5.02 | 5.07 | 4.98 | 5.06 | 5.06 | 0.80% | 20,532,380 |
| Aug 7, 2026 | 5.07 | 5.09 | 4.97 | 5.02 | 5.02 | -0.99% | 22,199,473 |
| Aug 6, 2026 | 5.12 | 5.14 | 5.02 | 5.07 | 5.07 | -1.36% | 24,369,910 |
| Aug 5, 2026 | 5.16 | 5.21 | 5.12 | 5.14 | 5.14 | -0.77% | 23,087,250 |
| Aug 4, 2026 | 5.24 | 5.28 | 5.18 | 5.18 | 5.18 | -1.15% | 22,993,000 |
| Aug 3, 2026 | 5.13 | 5.25 | 5.10 | 5.24 | 5.24 | 2.54% | 32,191,982 |
| Jul 31, 2026 | 5.11 | 5.16 | 5.06 | 5.11 | 5.11 | -0.20% | 30,388,789 |
| Jul 30, 2026 | 5.03 | 5.14 | 5.03 | 5.12 | 5.12 | 1.39% | 27,438,338 |
| Jul 29, 2026 | 4.98 | 5.08 | 4.94 | 5.05 | 5.05 | 1.41% | 26,731,817 |
| Jul 28, 2026 | 4.97 | 4.99 | 4.92 | 4.98 | 4.98 | - | 20,231,377 |
| Jul 27, 2026 | 4.91 | 5.05 | 4.91 | 4.98 | 4.98 | 1.01% | 25,165,518 |
| Jul 24, 2026 | 5.04 | 5.08 | 4.92 | 4.93 | 4.93 | -2.38% | 28,550,540 |
| Jul 23, 2026 | 4.92 | 5.06 | 4.90 | 5.05 | 5.05 | 2.64% | 33,448,920 |
| Jul 22, 2026 | 4.89 | 4.93 | 4.80 | 4.92 | 4.92 | 0.41% | 25,744,030 |
| Jul 21, 2026 | 4.87 | 5.01 | 4.86 | 4.90 | 4.90 | 0.82% | 41,883,824 |
| Jul 20, 2026 | 4.80 | 4.89 | 4.77 | 4.86 | 4.86 | 1.46% | 34,449,060 |
| Jul 17, 2026 | 4.80 | 4.89 | 4.76 | 4.79 | 4.79 | -0.42% | 31,300,270 |
| Jul 16, 2026 | 4.84 | 4.87 | 4.78 | 4.81 | 4.81 | -0.82% | 23,541,320 |
| Jul 15, 2026 | 4.73 | 4.89 | 4.72 | 4.85 | 4.85 | 2.75% | 31,113,595 |
| Jul 14, 2026 | 4.63 | 4.73 | 4.62 | 4.72 | 4.72 | 1.72% | 22,692,758 |
| Jul 13, 2026 | 4.68 | 4.71 | 4.62 | 4.64 | 4.64 | -1.49% | 21,659,924 |
| Jul 10, 2026 | 4.64 | 4.77 | 4.58 | 4.71 | 4.71 | 1.51% | 24,509,798 |
| Jul 9, 2026 | 4.67 | 4.68 | 4.56 | 4.64 | 4.64 | -0.64% | 24,332,510 |
| Jul 8, 2026 | 4.67 | 4.73 | 4.63 | 4.67 | 4.67 | -0.21% | 18,789,789 |
| Jul 7, 2026 | 4.85 | 4.85 | 4.65 | 4.68 | 4.68 | -3.11% | 23,064,633 |
| Jul 6, 2026 | 4.79 | 4.84 | 4.76 | 4.83 | 4.83 | 1.05% | 22,530,110 |
| Jul 3, 2026 | 4.75 | 4.81 | 4.74 | 4.78 | 4.78 | 0.63% | 20,950,010 |
| Jul 2, 2026 | 4.79 | 4.83 | 4.72 | 4.75 | 4.75 | -1.04% | 26,120,730 |
| 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 |