State Grid Yingda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	5.68	5.79	5.65	5.76	-	1.41%	10,972,200
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
Mar 27, 2026	6.48	6.63	6.48	6.61	6.61	0.61%	24,272,170
Mar 26, 2026	6.73	6.78	6.53	6.57	6.57	-2.23%	26,425,000
Mar 25, 2026	6.55	6.79	6.54	6.72	6.72	2.91%	38,635,090
Mar 24, 2026	6.48	6.54	6.34	6.53	6.53	2.19%	35,270,670
Mar 23, 2026	6.50	6.64	6.31	6.39	6.39	-3.91%	51,883,800
Mar 20, 2026	6.80	6.86	6.65	6.65	6.65	-1.63%	34,646,680
Mar 19, 2026	6.82	6.89	6.72	6.76	6.76	-2.45%	32,649,330
Mar 18, 2026	6.94	7.03	6.83	6.93	6.93	-0.29%	32,870,060
Mar 17, 2026	7.14	7.16	6.93	6.95	6.95	-2.39%	39,549,180
Mar 16, 2026	7.24	7.29	7.10	7.12	7.12	-1.11%	46,229,930
Mar 13, 2026	7.45	7.45	7.18	7.20	7.20	-4.00%	55,667,200
Mar 12, 2026	7.47	7.59	7.37	7.50	7.50	-0.13%	49,541,250
Mar 11, 2026	7.54	7.55	7.30	7.51	7.51	-0.53%	65,453,000
Mar 10, 2026	7.57	7.79	7.48	7.55	7.55	-0.26%	64,236,170
Mar 9, 2026	7.48	7.65	7.34	7.57	7.57	0.40%	73,441,360