State Grid Yingda Co.,Ltd. (SHA:600517)
China
· Delayed Price · Currency is CNY 6.05
+0.16 (2.72%)
At close: Dec 5, 2025
State Grid Yingda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 5.76 | 5.98 | 5.70 | 5.90 | 5.90 | 2.08% | 35,716,730 |
| Sep 26, 2025 | 5.85 | 5.91 | 5.77 | 5.78 | 5.78 | -1.37% | 24,252,790 |
| Sep 25, 2025 | 5.77 | 5.91 | 5.77 | 5.86 | 5.86 | 0.34% | 27,342,150 |
| Sep 24, 2025 | 5.72 | 5.85 | 5.71 | 5.84 | 5.80 | 1.57% | 21,638,290 |
| Sep 23, 2025 | 5.80 | 5.85 | 5.65 | 5.75 | 5.71 | -1.54% | 26,283,300 |
| Sep 22, 2025 | 5.81 | 5.84 | 5.74 | 5.84 | 5.80 | 0.34% | 22,565,300 |
| Sep 19, 2025 | 5.84 | 5.87 | 5.78 | 5.82 | 5.78 | -0.68% | 24,138,380 |
| Sep 18, 2025 | 6.04 | 6.05 | 5.81 | 5.86 | 5.82 | -3.30% | 45,946,890 |
| Sep 17, 2025 | 5.88 | 6.08 | 5.86 | 6.06 | 6.02 | 3.06% | 52,293,510 |
| Sep 16, 2025 | 5.89 | 5.91 | 5.81 | 5.88 | 5.84 | 0.17% | 21,690,640 |
| Sep 15, 2025 | 5.92 | 5.95 | 5.85 | 5.87 | 5.83 | -1.18% | 28,027,600 |
| Sep 12, 2025 | 6.01 | 6.04 | 5.92 | 5.94 | 5.90 | -1.49% | 29,822,650 |
| Sep 11, 2025 | 5.80 | 6.04 | 5.77 | 6.03 | 5.99 | 3.61% | 44,404,320 |
| Sep 10, 2025 | 5.94 | 5.94 | 5.80 | 5.82 | 5.78 | -1.85% | 24,378,310 |
| Sep 9, 2025 | 5.86 | 5.97 | 5.78 | 5.93 | 5.89 | 0.51% | 38,848,030 |
| Sep 8, 2025 | 5.75 | 5.90 | 5.72 | 5.90 | 5.86 | 2.97% | 35,105,390 |
| Sep 5, 2025 | 5.62 | 5.74 | 5.59 | 5.73 | 5.69 | 1.96% | 28,283,810 |
| Sep 4, 2025 | 5.60 | 5.72 | 5.54 | 5.62 | 5.58 | -0.18% | 31,563,960 |
| Sep 3, 2025 | 5.77 | 5.78 | 5.61 | 5.63 | 5.59 | -2.43% | 30,628,770 |
| Sep 2, 2025 | 5.92 | 5.93 | 5.73 | 5.77 | 5.73 | -2.53% | 37,688,190 |
| Sep 1, 2025 | 5.92 | 5.94 | 5.84 | 5.92 | 5.88 | 0.68% | 41,490,860 |
| Aug 29, 2025 | 6.01 | 6.02 | 5.85 | 5.88 | 5.84 | -2.65% | 53,510,200 |
| Aug 28, 2025 | 6.02 | 6.08 | 5.84 | 6.04 | 6.00 | -0.66% | 76,180,810 |
| Aug 27, 2025 | 6.08 | 6.30 | 6.00 | 6.08 | 6.04 | 0.16% | 96,154,370 |
| Aug 26, 2025 | 6.22 | 6.42 | 6.07 | 6.07 | 6.03 | 2.36% | 117,473,600 |
| Aug 25, 2025 | 5.72 | 6.13 | 5.72 | 5.93 | 5.89 | 4.40% | 107,837,600 |
| Aug 22, 2025 | 5.57 | 5.68 | 5.54 | 5.68 | 5.64 | 1.61% | 39,985,830 |
| Aug 21, 2025 | 5.64 | 5.70 | 5.56 | 5.59 | 5.55 | -0.36% | 30,454,390 |
| Aug 20, 2025 | 5.55 | 5.61 | 5.48 | 5.61 | 5.57 | 0.90% | 30,292,710 |
| Aug 19, 2025 | 5.59 | 5.59 | 5.51 | 5.56 | 5.52 | -0.54% | 33,386,230 |
| Aug 18, 2025 | 5.62 | 5.66 | 5.53 | 5.59 | 5.55 | 0.18% | 39,769,720 |
| Aug 15, 2025 | 5.41 | 5.60 | 5.40 | 5.58 | 5.54 | 2.57% | 45,685,640 |
| Aug 14, 2025 | 5.49 | 5.57 | 5.40 | 5.44 | 5.40 | -1.09% | 30,845,100 |
| Aug 13, 2025 | 5.46 | 5.53 | 5.41 | 5.50 | 5.46 | 1.10% | 28,464,410 |
| Aug 12, 2025 | 5.45 | 5.47 | 5.41 | 5.44 | 5.40 | - | 16,014,090 |
| Aug 11, 2025 | 5.43 | 5.46 | 5.38 | 5.44 | 5.40 | 0.74% | 18,306,820 |
| Aug 8, 2025 | 5.35 | 5.41 | 5.34 | 5.40 | 5.36 | 0.56% | 15,717,100 |
| Aug 7, 2025 | 5.39 | 5.41 | 5.33 | 5.37 | 5.33 | -0.37% | 18,615,070 |
| Aug 6, 2025 | 5.36 | 5.40 | 5.33 | 5.39 | 5.35 | 0.37% | 16,082,500 |
| Aug 5, 2025 | 5.36 | 5.40 | 5.33 | 5.37 | 5.33 | 1.13% | 19,175,700 |
| Aug 4, 2025 | 5.31 | 5.32 | 5.26 | 5.31 | 5.27 | -0.19% | 17,688,600 |
| Aug 1, 2025 | 5.31 | 5.36 | 5.30 | 5.32 | 5.28 | - | 13,661,590 |
| Jul 31, 2025 | 5.41 | 5.43 | 5.29 | 5.32 | 5.28 | -1.66% | 26,704,290 |
| Jul 30, 2025 | 5.44 | 5.47 | 5.38 | 5.41 | 5.37 | -1.10% | 22,524,770 |
| Jul 29, 2025 | 5.45 | 5.47 | 5.38 | 5.47 | 5.43 | 0.18% | 23,571,900 |
| Jul 28, 2025 | 5.50 | 5.53 | 5.44 | 5.46 | 5.42 | -0.73% | 24,541,400 |
| Jul 25, 2025 | 5.57 | 5.58 | 5.48 | 5.50 | 5.46 | -1.26% | 29,988,140 |
| Jul 24, 2025 | 5.43 | 5.59 | 5.43 | 5.57 | 5.53 | 1.46% | 40,042,900 |
| Jul 23, 2025 | 5.67 | 5.69 | 5.46 | 5.49 | 5.45 | -1.44% | 50,473,240 |
| Jul 22, 2025 | 5.51 | 5.58 | 5.43 | 5.57 | 5.53 | 1.09% | 42,006,680 |
| Jul 21, 2025 | 5.39 | 5.53 | 5.38 | 5.51 | 5.47 | 2.99% | 40,559,620 |
| Jul 18, 2025 | 5.37 | 5.39 | 5.33 | 5.35 | 5.31 | -0.19% | 23,759,850 |
| Jul 17, 2025 | 5.32 | 5.39 | 5.31 | 5.36 | 5.32 | 0.75% | 27,112,400 |
| Jul 16, 2025 | 5.34 | 5.36 | 5.28 | 5.32 | 5.28 | -0.37% | 26,631,600 |
| Jul 15, 2025 | 5.39 | 5.41 | 5.30 | 5.34 | 5.30 | -0.74% | 29,279,500 |
| Jul 14, 2025 | 5.50 | 5.53 | 5.36 | 5.38 | 5.34 | -2.00% | 39,715,730 |
| Jul 11, 2025 | 5.45 | 5.58 | 5.35 | 5.49 | 5.45 | 0.55% | 63,604,630 |