State Grid Yingda Co.,Ltd. (SHA:600517)
China
· Delayed Price · Currency is CNY 7.60
+0.03 (0.40%)
Mar 10, 2026, 11:30 AM CST
State Grid Yingda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.30 | 7.78 | 7.30 | 7.54 | 7.54 | 2.31% | 72,176,940 |
| Mar 5, 2026 | 7.31 | 7.49 | 7.30 | 7.37 | 7.37 | 2.36% | 58,142,890 |
| Mar 4, 2026 | 7.01 | 7.28 | 6.98 | 7.20 | 7.20 | 1.41% | 54,648,430 |
| Mar 3, 2026 | 7.34 | 7.38 | 7.07 | 7.10 | 7.10 | -3.27% | 67,149,100 |
| Mar 2, 2026 | 7.28 | 7.43 | 7.23 | 7.34 | 7.34 | -1.08% | 72,139,190 |
| Feb 27, 2026 | 7.14 | 7.58 | 7.12 | 7.42 | 7.42 | 3.49% | 83,524,650 |
| Feb 26, 2026 | 7.00 | 7.20 | 6.95 | 7.17 | 7.17 | 2.43% | 57,593,120 |
| Feb 25, 2026 | 6.89 | 7.07 | 6.87 | 7.00 | 7.00 | 1.60% | 51,992,420 |
| Feb 24, 2026 | 6.73 | 6.92 | 6.72 | 6.89 | 6.89 | 3.45% | 48,763,460 |
| Feb 13, 2026 | 6.87 | 6.87 | 6.65 | 6.66 | 6.66 | -3.76% | 51,148,500 |
| Feb 12, 2026 | 6.70 | 7.02 | 6.69 | 6.92 | 6.92 | 3.75% | 61,324,230 |
| Feb 11, 2026 | 6.65 | 6.75 | 6.64 | 6.67 | 6.67 | - | 21,675,210 |
| Feb 10, 2026 | 6.65 | 6.74 | 6.56 | 6.67 | 6.67 | - | 31,434,920 |
| Feb 9, 2026 | 6.62 | 6.68 | 6.59 | 6.67 | 6.67 | 2.14% | 37,622,640 |
| Feb 6, 2026 | 6.52 | 6.65 | 6.43 | 6.53 | 6.53 | -1.36% | 39,621,264 |
| Feb 5, 2026 | 6.88 | 6.88 | 6.56 | 6.62 | 6.62 | -3.92% | 58,179,616 |
| Feb 4, 2026 | 6.80 | 6.91 | 6.76 | 6.89 | 6.89 | 1.03% | 41,025,400 |
| Feb 3, 2026 | 6.70 | 6.82 | 6.68 | 6.82 | 6.82 | 2.56% | 43,696,110 |
| Feb 2, 2026 | 6.75 | 6.90 | 6.64 | 6.65 | 6.65 | -0.60% | 60,649,280 |
| Jan 30, 2026 | 6.83 | 6.86 | 6.55 | 6.69 | 6.69 | -2.19% | 46,845,469 |
| Jan 29, 2026 | 6.91 | 6.93 | 6.78 | 6.84 | 6.84 | -1.58% | 40,961,411 |
| Jan 28, 2026 | 6.88 | 7.02 | 6.79 | 6.95 | 6.95 | 1.76% | 57,538,540 |
| Jan 27, 2026 | 6.93 | 6.97 | 6.70 | 6.83 | 6.83 | -2.01% | 49,025,020 |
| Jan 26, 2026 | 6.95 | 7.14 | 6.91 | 6.97 | 6.97 | 0.58% | 61,341,735 |
| Jan 23, 2026 | 6.85 | 7.02 | 6.80 | 6.93 | 6.93 | 1.76% | 50,444,880 |
| Jan 22, 2026 | 6.85 | 7.01 | 6.77 | 6.81 | 6.81 | -1.16% | 56,233,230 |
| Jan 21, 2026 | 6.95 | 7.02 | 6.87 | 6.89 | 6.89 | -2.13% | 73,767,620 |
| Jan 20, 2026 | 6.95 | 7.20 | 6.85 | 7.04 | 7.04 | 1.73% | 111,400,821 |
| Jan 19, 2026 | 6.59 | 7.00 | 6.55 | 6.92 | 6.92 | 5.17% | 109,552,815 |
| Jan 16, 2026 | 6.71 | 6.87 | 6.53 | 6.58 | 6.58 | 3.13% | 122,144,416 |
| Jan 15, 2026 | 6.37 | 6.46 | 6.28 | 6.38 | 6.38 | 0.31% | 46,806,670 |
| Jan 14, 2026 | 6.38 | 6.55 | 6.28 | 6.36 | 6.36 | -0.47% | 80,987,830 |
| Jan 13, 2026 | 6.36 | 6.49 | 6.25 | 6.39 | 6.39 | 0.47% | 73,518,280 |
| Jan 12, 2026 | 6.33 | 6.39 | 6.29 | 6.36 | 6.36 | 0.32% | 48,818,190 |
| Jan 9, 2026 | 6.26 | 6.39 | 6.25 | 6.34 | 6.34 | 1.44% | 44,568,190 |
| Jan 8, 2026 | 6.24 | 6.30 | 6.18 | 6.25 | 6.25 | 0.16% | 38,384,471 |
| Jan 7, 2026 | 6.24 | 6.35 | 6.20 | 6.24 | 6.24 | -0.48% | 50,641,414 |
| Jan 6, 2026 | 6.14 | 6.27 | 6.13 | 6.27 | 6.27 | 1.95% | 46,423,990 |
| Jan 5, 2026 | 6.03 | 6.15 | 6.01 | 6.15 | 6.15 | 2.33% | 35,863,760 |
| Dec 31, 2025 | 6.05 | 6.08 | 6.00 | 6.01 | 6.01 | -0.66% | 24,105,000 |
| Dec 30, 2025 | 6.11 | 6.12 | 6.05 | 6.05 | 6.05 | -1.47% | 29,658,860 |
| Dec 29, 2025 | 6.13 | 6.24 | 6.10 | 6.14 | 6.14 | 1.32% | 52,449,970 |
| Dec 26, 2025 | 6.02 | 6.11 | 6.02 | 6.06 | 6.06 | 0.33% | 26,551,000 |
| Dec 25, 2025 | 6.00 | 6.08 | 5.94 | 6.04 | 6.04 | 0.83% | 25,413,000 |
| Dec 24, 2025 | 5.88 | 6.00 | 5.87 | 5.99 | 5.99 | 1.70% | 24,775,280 |
| Dec 23, 2025 | 5.90 | 5.94 | 5.86 | 5.89 | 5.89 | -0.51% | 20,026,990 |
| Dec 22, 2025 | 5.88 | 5.97 | 5.87 | 5.92 | 5.92 | 0.68% | 23,682,630 |
| Dec 19, 2025 | 5.87 | 5.97 | 5.87 | 5.88 | 5.88 | -0.17% | 30,053,620 |
| Dec 18, 2025 | 5.91 | 5.93 | 5.84 | 5.89 | 5.89 | -0.84% | 22,982,920 |
| Dec 17, 2025 | 5.90 | 5.98 | 5.79 | 5.94 | 5.94 | 0.51% | 31,063,300 |
| Dec 16, 2025 | 5.98 | 5.99 | 5.84 | 5.91 | 5.91 | -1.34% | 28,656,200 |
| Dec 15, 2025 | 6.06 | 6.06 | 5.91 | 5.99 | 5.99 | -0.33% | 24,078,500 |
| Dec 12, 2025 | 5.87 | 6.03 | 5.85 | 6.01 | 6.01 | 2.39% | 31,557,760 |
| Dec 11, 2025 | 5.94 | 5.99 | 5.86 | 5.87 | 5.87 | -1.18% | 22,441,500 |
| Dec 10, 2025 | 5.93 | 5.98 | 5.85 | 5.94 | 5.94 | 0.17% | 22,454,960 |
| Dec 9, 2025 | 6.01 | 6.04 | 5.93 | 5.93 | 5.93 | -1.98% | 23,571,930 |
| Dec 8, 2025 | 6.09 | 6.15 | 6.04 | 6.05 | 6.05 | - | 34,425,100 |
| Dec 5, 2025 | 5.89 | 6.08 | 5.87 | 6.05 | 6.05 | 2.72% | 37,504,920 |
| Dec 4, 2025 | 5.90 | 5.92 | 5.86 | 5.89 | 5.89 | -0.34% | 17,874,960 |
| Dec 3, 2025 | 5.88 | 5.93 | 5.86 | 5.91 | 5.91 | 0.51% | 21,089,450 |
| Dec 2, 2025 | 5.93 | 5.93 | 5.84 | 5.88 | 5.88 | -1.01% | 19,107,080 |
| Dec 1, 2025 | 5.92 | 5.94 | 5.89 | 5.94 | 5.94 | 0.34% | 26,652,660 |
| Nov 28, 2025 | 5.87 | 5.95 | 5.83 | 5.92 | 5.92 | 0.85% | 22,906,365 |
| Nov 27, 2025 | 5.89 | 5.95 | 5.85 | 5.87 | 5.87 | -0.17% | 24,687,225 |
| Nov 26, 2025 | 5.96 | 5.97 | 5.88 | 5.88 | 5.88 | -1.01% | 23,106,960 |
| Nov 25, 2025 | 5.96 | 6.04 | 5.94 | 5.94 | 5.94 | 0.51% | 30,218,140 |
| Nov 24, 2025 | 5.99 | 6.00 | 5.87 | 5.91 | 5.91 | -0.84% | 29,269,580 |
| Nov 21, 2025 | 6.18 | 6.23 | 5.93 | 5.96 | 5.96 | -4.64% | 43,225,170 |
| Nov 20, 2025 | 6.36 | 6.40 | 6.22 | 6.25 | 6.25 | -0.64% | 27,703,690 |
| Nov 19, 2025 | 6.36 | 6.42 | 6.26 | 6.29 | 6.29 | -1.41% | 25,367,230 |
| Nov 18, 2025 | 6.49 | 6.51 | 6.33 | 6.38 | 6.38 | -1.54% | 33,065,980 |
| Nov 17, 2025 | 6.46 | 6.50 | 6.40 | 6.48 | 6.48 | -0.15% | 30,503,920 |
| Nov 14, 2025 | 6.57 | 6.60 | 6.48 | 6.49 | 6.49 | -2.26% | 35,933,300 |
| Nov 13, 2025 | 6.54 | 6.64 | 6.54 | 6.64 | 6.64 | 1.22% | 44,082,550 |
| Nov 12, 2025 | 6.66 | 6.67 | 6.48 | 6.56 | 6.56 | -1.35% | 47,117,040 |
| Nov 11, 2025 | 6.78 | 6.85 | 6.61 | 6.65 | 6.65 | -1.77% | 73,970,070 |
| Nov 10, 2025 | 6.90 | 6.94 | 6.75 | 6.77 | 6.77 | -2.03% | 71,897,640 |
| Nov 7, 2025 | 7.00 | 7.03 | 6.87 | 6.91 | 6.91 | -1.85% | 86,782,170 |
| Nov 6, 2025 | 6.72 | 7.18 | 6.72 | 7.04 | 7.04 | 3.68% | 147,314,100 |
| Nov 5, 2025 | 6.51 | 6.90 | 6.43 | 6.79 | 6.79 | 1.80% | 107,245,800 |
| Nov 4, 2025 | 6.60 | 6.95 | 6.56 | 6.67 | 6.67 | 1.52% | 116,701,800 |
| Nov 3, 2025 | 6.42 | 6.65 | 6.36 | 6.57 | 6.57 | 1.86% | 100,852,800 |
| Oct 31, 2025 | 6.58 | 6.68 | 6.42 | 6.45 | 6.45 | -0.77% | 133,435,700 |
| Oct 30, 2025 | 6.57 | 6.75 | 6.48 | 6.50 | 6.50 | 3.17% | 251,774,500 |
| Oct 29, 2025 | 5.99 | 6.30 | 5.98 | 6.30 | 6.30 | 9.95% | 84,957,770 |
| Oct 28, 2025 | 5.78 | 5.79 | 5.71 | 5.73 | 5.73 | -0.69% | 20,409,700 |
| Oct 27, 2025 | 5.75 | 5.81 | 5.73 | 5.77 | 5.77 | 1.05% | 22,096,420 |
| Oct 24, 2025 | 5.72 | 5.76 | 5.68 | 5.71 | 5.71 | -0.17% | 17,379,300 |
| Oct 23, 2025 | 5.66 | 5.73 | 5.58 | 5.72 | 5.72 | 0.88% | 21,403,400 |
| Oct 22, 2025 | 5.75 | 5.75 | 5.65 | 5.67 | 5.67 | -1.39% | 16,524,070 |
| Oct 21, 2025 | 5.65 | 5.81 | 5.62 | 5.75 | 5.75 | 1.95% | 29,358,350 |
| Oct 20, 2025 | 5.61 | 5.68 | 5.60 | 5.64 | 5.64 | 0.89% | 18,231,600 |
| Oct 17, 2025 | 5.87 | 5.87 | 5.57 | 5.59 | 5.59 | -4.77% | 41,022,850 |
| Oct 16, 2025 | 5.91 | 5.93 | 5.84 | 5.87 | 5.87 | -1.18% | 21,915,000 |
| Oct 15, 2025 | 5.87 | 5.94 | 5.75 | 5.94 | 5.94 | 1.37% | 38,995,830 |
| Oct 14, 2025 | 5.93 | 6.05 | 5.83 | 5.86 | 5.86 | -1.01% | 34,821,170 |
| Oct 13, 2025 | 5.88 | 5.94 | 5.83 | 5.92 | 5.92 | -1.66% | 35,380,320 |
| Oct 10, 2025 | 5.95 | 6.06 | 5.91 | 6.02 | 6.02 | 1.01% | 40,784,160 |
| Oct 9, 2025 | 5.90 | 5.99 | 5.86 | 5.96 | 5.96 | 1.53% | 34,418,840 |
| Sep 30, 2025 | 5.89 | 5.92 | 5.85 | 5.87 | 5.87 | -0.51% | 22,451,470 |