Skip to main content
State Grid Information & Communication Co., Ltd. (SHA:600131)
China flag China · Delayed Price · Currency is CNY
17.38
+0.57 (3.39%)
Apr 29, 2026, 11:15 AM CST

SHA:600131 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.9316.9716.6116.83--0.53%18,619,293
Apr 27, 202617.6717.8016.7616.9216.92-7.03%35,182,950
Apr 24, 202618.4918.5318.1018.2018.20-1.62%13,994,110
Apr 23, 202618.6318.8318.1718.5018.50-0.48%20,264,310
Apr 22, 202618.3518.6318.2018.5918.590.92%14,989,700
Apr 21, 202618.5118.5618.1318.4218.42-0.65%12,911,370
Apr 20, 202618.3118.6718.2118.5418.541.26%17,012,800
Apr 17, 202618.2618.4318.1618.3118.31-0.05%11,202,600
Apr 16, 202618.2918.4018.0818.3218.320.22%12,193,800
Apr 15, 202618.2018.5218.1118.2818.281.33%15,592,360
Apr 14, 202618.1718.3617.8818.0418.04-0.28%12,482,880
Apr 13, 202617.5018.2317.3018.0918.09-2.64%16,770,220
Apr 10, 202618.4018.7518.3518.5818.581.98%12,543,140
Apr 9, 202618.5018.5218.2018.2218.22-2.41%12,192,250
Apr 8, 202618.3418.7118.2218.6718.674.95%19,490,170
Apr 7, 202618.0118.0917.6817.7917.79-1.28%10,939,000
Apr 3, 202617.9218.2517.4118.0218.020.61%19,511,650
Apr 2, 202618.6518.7817.7817.9117.91-3.61%19,358,850
Apr 1, 202618.7818.9218.4518.5818.581.09%12,568,470
Mar 31, 202619.0919.1818.3618.3818.38-3.01%17,966,650
Mar 30, 202619.2019.3418.3418.9518.95-3.07%24,461,910
Mar 27, 202618.8919.9718.8919.5519.551.88%23,862,380
Mar 26, 202620.4120.4819.0719.1919.19-6.62%34,674,450
Mar 25, 202620.2821.0620.2820.5520.551.43%29,425,340
Mar 24, 202620.2820.4019.4420.2620.261.55%28,466,720
Mar 23, 202620.1920.8119.7619.9519.95-2.83%33,066,650
Mar 20, 202621.7821.7920.5120.5320.53-5.74%43,668,994
Mar 19, 202619.7322.3119.5321.7821.787.40%68,609,930
Mar 18, 202620.0120.6819.9820.2820.281.40%28,810,240
Mar 17, 202621.1521.1919.9120.0020.00-4.99%35,155,500
Mar 16, 202622.1022.3020.7221.0521.05-4.45%44,879,590
Mar 13, 202623.4523.9521.9822.0322.03-5.21%57,304,330
Mar 12, 202623.3324.1322.6623.2423.242.83%61,792,140
Mar 11, 202622.5023.1721.9522.6022.600.13%56,123,480
Mar 10, 202622.4923.5122.1122.5722.570.62%67,483,793
Mar 9, 202621.5222.6321.2522.4322.434.04%77,340,410
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