State Grid Yingda Co.,Ltd. (SHA:600517)
China
· Delayed Price · Currency is CNY 6.42
+0.14 (2.23%)
Apr 29, 2026, 3:00 PM CST
State Grid Yingda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.28 | 6.38 | 6.27 | 6.35 | - | 1.11% | 14,160,457 |
| 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% | 24,272,175 |
| Mar 26, 2026 | 6.73 | 6.78 | 6.53 | 6.57 | 6.57 | -2.23% | 26,425,001 |
| 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% | 35,270,672 |
| Mar 23, 2026 | 6.50 | 6.64 | 6.31 | 6.39 | 6.39 | -3.91% | 51,883,804 |
| Mar 20, 2026 | 6.80 | 6.86 | 6.65 | 6.65 | 6.65 | -1.63% | 34,646,684 |
| Mar 19, 2026 | 6.82 | 6.89 | 6.72 | 6.76 | 6.76 | -2.45% | 32,649,335 |
| Mar 18, 2026 | 6.94 | 7.03 | 6.83 | 6.93 | 6.93 | -0.29% | 32,870,066 |
| 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% | 64,236,176 |
| Mar 9, 2026 | 7.48 | 7.65 | 7.34 | 7.57 | 7.57 | 0.40% | 73,441,360 |
| 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 |