State Grid Yingda Co.,Ltd. (SHA:600517)
China · Delayed Price · Currency is CNY 5.05
-0.04 (-0.79%)
Sep 3, 2026, 11:29 AM CST
State Grid Yingda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.10 | 5.11 | 5.06 | 5.06 | - | -0.59% | 3,712,200 |
| Sep 2, 2026 | 5.17 | 5.17 | 5.06 | 5.09 | 5.09 | -1.93% | 23,527,200 |
| Sep 1, 2026 | 5.10 | 5.23 | 5.08 | 5.19 | 5.19 | 1.37% | 30,927,486 |
| Aug 31, 2026 | 5.10 | 5.15 | 5.05 | 5.12 | 5.12 | -0.19% | 26,546,300 |
| Aug 28, 2026 | 5.10 | 5.15 | 5.06 | 5.13 | 5.13 | 0.98% | 30,710,455 |
| Aug 27, 2026 | 5.06 | 5.10 | 5.00 | 5.08 | 5.08 | 1.60% | 31,777,870 |
| Aug 26, 2026 | 4.92 | 5.10 | 4.90 | 5.00 | 5.00 | 1.42% | 25,667,300 |
| Aug 25, 2026 | 4.85 | 4.95 | 4.85 | 4.93 | 4.93 | 1.65% | 16,261,669 |
| Aug 24, 2026 | 4.85 | 4.89 | 4.80 | 4.85 | 4.85 | - | 14,798,763 |
| Aug 21, 2026 | 4.92 | 4.92 | 4.85 | 4.85 | 4.85 | -1.42% | 12,970,750 |
| Aug 20, 2026 | 4.86 | 4.96 | 4.86 | 4.92 | 4.92 | 1.03% | 12,996,600 |
| Aug 19, 2026 | 4.92 | 4.93 | 4.84 | 4.87 | 4.87 | -1.02% | 20,197,800 |
| Aug 18, 2026 | 4.96 | 4.97 | 4.88 | 4.92 | 4.92 | -1.01% | 15,588,470 |
| Aug 17, 2026 | 4.91 | 4.98 | 4.89 | 4.97 | 4.97 | 1.02% | 13,943,079 |
| Aug 14, 2026 | 4.95 | 4.97 | 4.91 | 4.92 | 4.92 | -0.81% | 15,479,150 |
| Aug 13, 2026 | 5.02 | 5.03 | 4.95 | 4.96 | 4.96 | -0.80% | 15,523,400 |
| 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 |