Skip to main content
State Grid Information & Communication Co., Ltd. (SHA:600131)
China flag China · Delayed Price · Currency is CNY
22.43
+0.87 (4.04%)
Mar 9, 2026, 3:00 PM CST

SHA:600131 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.0021.9519.9221.5621.568.07%73,127,550
Mar 5, 202619.7520.3219.6519.9519.952.57%29,336,330
Mar 4, 202618.4819.6318.4719.4519.453.13%26,987,200
Mar 3, 202619.8820.0418.7118.8618.86-5.27%25,806,520
Mar 2, 202619.4520.2519.4019.9119.910.56%27,560,450
Feb 27, 202619.3019.9319.2819.8019.802.11%22,133,080
Feb 26, 202619.3619.4819.2219.3919.39-0.36%14,908,410
Feb 25, 202619.0519.5819.0519.4619.461.88%23,677,400
Feb 24, 202619.1519.4418.9819.1019.100.53%20,728,400
Feb 13, 202619.4119.6518.9819.0019.00-2.46%22,963,580
Feb 12, 202620.0120.2019.0519.4819.48-1.47%33,940,050
Feb 11, 202619.1620.4519.0819.7719.772.81%36,810,060
Feb 10, 202619.1819.5019.0019.2319.23-0.10%17,172,160
Feb 9, 202618.5919.5118.2519.2519.255.48%30,187,490
Feb 6, 202618.4118.6818.2218.2518.25-1.99%16,695,340
Feb 5, 202619.1019.2618.5918.6218.62-3.52%16,620,650
Feb 4, 202619.2719.8319.1119.3019.300.21%23,766,620
Feb 3, 202619.1219.2818.7519.2619.260.73%20,363,100
Feb 2, 202619.4119.7519.0519.1219.12-1.44%31,206,347
Jan 30, 202618.4019.7717.8219.4019.404.86%48,551,140
Jan 29, 202618.5118.9218.3318.5018.50-0.48%14,128,420
Jan 28, 202618.8818.9818.5618.5918.59-2.05%11,803,230
Jan 27, 202618.7319.0718.4518.9818.980.90%17,109,920
Jan 26, 202619.2119.2618.5518.8118.81-2.08%23,123,050
Jan 23, 202618.7019.8818.6019.2119.212.73%35,530,455
Jan 22, 202618.2518.7918.1118.7018.701.63%18,971,180
Jan 21, 202618.5018.7818.3318.4018.40-1.97%22,387,300
Jan 20, 202618.6019.2018.5518.7718.771.08%39,499,330
Jan 19, 202618.1719.0317.8718.5718.571.98%47,765,490
Jan 16, 202619.5319.5318.1818.2118.212.59%65,199,478
Jan 15, 202617.6417.9317.5517.7517.75-0.22%14,389,004
Jan 14, 202617.4918.3517.4917.7917.791.83%29,362,560
Jan 13, 202617.9018.0017.3717.4717.47-2.40%19,358,240
Jan 12, 202616.9518.1016.9517.9017.855.48%31,760,150
Jan 9, 202616.8917.0416.8016.9716.920.47%11,364,350
Jan 8, 202616.7217.0316.6616.8916.841.08%12,070,380
Jan 7, 202616.6416.7616.5116.7116.660.48%11,822,580
Jan 6, 202616.4516.6516.4116.6316.581.09%12,088,860
Jan 5, 202616.1616.4516.1416.4516.401.92%9,791,949
Dec 31, 202516.0616.2716.0416.1416.090.50%6,905,832
Dec 30, 202516.0916.2016.0116.0616.02-0.12%6,374,344
Dec 29, 202516.3416.3416.0716.0816.04-1.59%8,017,262
Dec 26, 202516.2816.3916.1816.3416.290.74%7,142,030
Dec 25, 202516.1816.2616.1116.2216.170.31%4,533,082
Dec 24, 202515.9416.2015.9216.1716.121.44%6,861,108
Dec 23, 202516.0516.1015.8615.9415.90-0.69%7,293,338
Dec 22, 202516.2616.3415.8016.0516.01-1.23%9,259,357
Dec 19, 202516.0916.3016.0816.2516.201.25%5,352,447
Dec 18, 202515.9816.1315.9216.0516.01-0.19%4,100,857
Dec 17, 202516.0116.1615.7816.0816.040.44%6,838,878
Dec 16, 202516.2016.2615.8616.0115.97-1.11%7,901,979
Dec 15, 202516.4416.4416.1716.1916.14-1.40%7,346,447
Dec 12, 202516.2116.4516.2116.4216.371.30%10,622,980
Dec 11, 202516.3316.4616.1416.2116.16-0.86%5,520,585
Dec 10, 202516.2016.3716.1116.3516.300.62%4,357,719
Dec 9, 202516.4816.5216.2316.2516.20-1.40%5,847,100
Dec 8, 202516.5516.5616.4416.4816.43-0.12%5,682,729
Dec 5, 202516.1916.5016.1116.5016.451.91%6,288,244
Dec 4, 202516.3716.4116.1616.1916.14-1.10%5,459,716
Dec 3, 202516.3416.4016.1016.3716.320.18%8,669,957
Dec 2, 202516.7016.7116.3016.3416.29-2.33%11,927,530
Dec 1, 202516.6516.7616.5416.7316.680.48%8,842,541
Nov 28, 202516.5916.6716.5516.6516.600.12%6,303,901
Nov 27, 202516.6916.7816.5616.6316.58-0.36%7,094,500
Nov 26, 202516.8516.9216.6516.6916.64-0.95%9,780,950
Nov 25, 202516.9016.9916.8316.8516.80-0.06%7,651,502
Nov 24, 202516.7016.9316.5916.8616.811.51%6,904,931
Nov 21, 202517.0717.1716.5816.6116.56-3.43%15,844,200
Nov 20, 202517.4417.5117.1317.2017.15-1.21%10,122,900
Nov 19, 202517.5817.6117.3217.4117.36-0.91%7,753,000
Nov 18, 202517.9317.9317.4817.5717.52-1.29%8,773,644
Nov 17, 202517.7817.9217.7017.8017.750.11%8,206,560
Nov 14, 202518.1118.1317.7817.7817.73-1.98%10,448,440
Nov 13, 202518.2118.2518.0518.1418.09-0.38%9,950,380
Nov 12, 202518.6118.6918.1018.2118.16-2.93%12,175,090
Nov 11, 202519.0819.0818.6018.7618.710.37%13,704,360
Nov 10, 202519.0019.1118.5918.6918.64-1.63%10,916,500
Nov 7, 202518.8819.3318.7819.0018.95-0.11%12,943,640
Nov 6, 202518.7319.4418.6919.0218.971.06%21,215,600
Nov 5, 202518.2518.9718.1418.8218.772.39%19,979,290
Nov 4, 202518.4318.5818.2518.3818.33-0.11%9,147,622
Nov 3, 202518.4218.4218.1718.4018.35-0.11%9,253,194
Oct 31, 202518.3418.6618.2418.4218.370.44%11,709,160
Oct 30, 202518.3818.5518.1518.3418.29-0.86%10,323,600
Oct 29, 202518.0618.5417.9718.5018.452.27%12,152,420
Oct 28, 202518.1018.3718.0318.0918.04-0.28%9,384,829
Oct 27, 202517.6718.5017.6618.1418.092.72%15,553,560
Oct 24, 202517.5018.0617.5017.6617.610.97%8,017,645
Oct 23, 202517.4117.5117.0217.4917.440.11%9,635,379
Oct 22, 202517.7717.7717.4417.4717.42-2.02%7,836,900
Oct 21, 202517.8017.9417.7617.8317.780.22%5,379,690
Oct 20, 202517.9618.0017.7317.7917.74-0.06%7,863,850
Oct 17, 202518.4318.4917.7817.8017.75-3.78%12,253,650
Oct 16, 202518.4318.7318.3618.5018.450.49%12,112,720
Oct 15, 202518.3318.6318.2018.4118.360.55%8,837,291
Oct 14, 202518.3618.5818.1718.3118.26-0.33%13,538,360
Oct 13, 202518.1718.5218.1318.3718.32-0.86%12,341,720
Oct 10, 202518.5118.6318.3418.5318.48-0.64%13,992,800
Oct 9, 202517.7218.7717.6718.6518.605.61%28,050,240
Sep 30, 202517.7117.7617.5817.6617.610.06%6,460,233