State Grid Information & Communication Co., Ltd. Class A 600131
SSE · China · Utilities
CNY 15.39+1.40 (+10.01%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 15.39 | +10.01% | CNY 14.05 | CNY 15.39 | CNY 14.00 | 26.92M |
| 2026-09-29 | CNY 13.99 | -0.43% | CNY 13.99 | CNY 14.12 | CNY 13.96 | 3.92M |
| 2026-09-28 | CNY 14.05 | -0.21% | CNY 14.11 | CNY 14.11 | CNY 13.91 | 4.55M |
| 2026-09-24 | CNY 14.08 | -1.33% | CNY 14.23 | CNY 14.27 | CNY 14.08 | 4.99M |
| 2026-09-23 | CNY 14.27 | -1.25% | CNY 14.46 | CNY 14.47 | CNY 14.27 | 3.78M |
| 2026-09-22 | CNY 14.45 | +0.98% | CNY 14.35 | CNY 14.57 | CNY 14.34 | 6.86M |
| 2026-09-21 | CNY 14.31 | +0.07% | CNY 14.31 | CNY 14.36 | CNY 14.25 | 5.04M |
| 2026-09-18 | CNY 14.30 | +0.49% | CNY 14.30 | CNY 14.44 | CNY 14.21 | 4.87M |
| 2026-09-17 | CNY 14.23 | -0.84% | CNY 14.33 | CNY 14.43 | CNY 14.19 | 4.45M |
| 2026-09-16 | CNY 14.35 | -0.28% | CNY 14.36 | CNY 14.42 | CNY 14.18 | 5.77M |
| 2026-09-15 | CNY 14.39 | -0.28% | CNY 14.43 | CNY 14.59 | CNY 14.30 | 4.81M |
| 2026-09-14 | CNY 14.43 | -0.28% | CNY 14.53 | CNY 14.72 | CNY 14.33 | 6.24M |
| 2026-09-11 | CNY 14.47 | -0.96% | CNY 14.55 | CNY 14.57 | CNY 14.26 | 8.15M |
| 2026-09-10 | CNY 14.61 | +0.14% | CNY 14.56 | CNY 14.64 | CNY 14.40 | 4.50M |
| 2026-09-09 | CNY 14.59 | -1.55% | CNY 14.79 | CNY 14.81 | CNY 14.56 | 6.16M |
| 2026-09-08 | CNY 14.82 | -0.74% | CNY 14.94 | CNY 14.95 | CNY 14.73 | 5.74M |
| 2026-09-07 | CNY 14.93 | +0.34% | CNY 15.13 | CNY 15.22 | CNY 14.83 | 10.31M |
| 2026-09-04 | CNY 14.88 | +1.29% | CNY 14.76 | CNY 15.06 | CNY 14.76 | 6.63M |
| 2026-09-03 | CNY 14.69 | -0.74% | CNY 14.80 | CNY 14.89 | CNY 14.65 | 4.42M |
| 2026-09-02 | CNY 14.80 | -1.46% | CNY 15.00 | CNY 15.00 | CNY 14.67 | 4.66M |
| 2026-09-01 | CNY 15.02 | +1.83% | CNY 14.67 | CNY 15.15 | CNY 14.67 | 8.68M |
| 2026-08-31 | CNY 14.75 | -1.27% | CNY 14.86 | CNY 14.92 | CNY 14.44 | 8.53M |
| 2026-08-28 | CNY 14.94 | +0.20% | CNY 14.93 | CNY 15.07 | CNY 14.84 | 4.42M |
| 2026-08-27 | CNY 14.91 | -0.73% | CNY 15.01 | CNY 15.01 | CNY 14.58 | 7.29M |
| 2026-08-26 | CNY 15.02 | +0.94% | CNY 14.88 | CNY 15.09 | CNY 14.74 | 5.52M |
| 2026-08-25 | CNY 14.88 | -0.27% | CNY 14.93 | CNY 15.15 | CNY 14.81 | 6.91M |
| 2026-08-24 | CNY 14.92 | -3.12% | CNY 15.50 | CNY 15.59 | CNY 14.85 | 8.66M |
| 2026-08-21 | CNY 15.40 | -0.32% | CNY 15.42 | CNY 15.48 | CNY 15.25 | 3.93M |
| 2026-08-20 | CNY 15.45 | +0.13% | CNY 15.54 | CNY 15.63 | CNY 15.39 | 4.69M |
| 2026-08-19 | CNY 15.43 | -1.91% | CNY 15.70 | CNY 15.82 | CNY 15.41 | 6.17M |
| 2026-08-18 | CNY 15.73 | -0.51% | CNY 15.78 | CNY 15.81 | CNY 15.54 | 5.43M |
| 2026-08-17 | CNY 15.81 | +1.54% | CNY 15.50 | CNY 15.85 | CNY 15.36 | 5.67M |
| 2026-08-14 | CNY 15.57 | -0.57% | CNY 15.68 | CNY 15.75 | CNY 15.48 | 6.48M |
| 2026-08-13 | CNY 15.66 | -0.38% | CNY 15.70 | CNY 15.95 | CNY 15.63 | 5.19M |
| 2026-08-12 | CNY 15.72 | +0.13% | CNY 15.72 | CNY 15.80 | CNY 15.60 | 4.46M |
| 2026-08-11 | CNY 15.70 | +0.51% | CNY 15.61 | CNY 15.89 | CNY 15.43 | 6.33M |
| 2026-08-10 | CNY 15.62 | +0.77% | CNY 15.43 | CNY 15.76 | CNY 15.43 | 7.26M |
| 2026-08-07 | CNY 15.50 | -2.21% | CNY 15.85 | CNY 15.90 | CNY 15.40 | 10.52M |
| 2026-08-06 | CNY 15.85 | -1.43% | CNY 16.10 | CNY 16.15 | CNY 15.78 | 8.42M |
| 2026-08-05 | CNY 16.08 | -0.56% | CNY 16.28 | CNY 16.39 | CNY 15.99 | 10.20M |
| 2026-08-04 | CNY 16.17 | +0.68% | CNY 16.16 | CNY 16.42 | CNY 16.03 | 9.26M |
| 2026-08-03 | CNY 16.06 | +2.55% | CNY 15.68 | CNY 16.15 | CNY 15.65 | 10.51M |
| 2026-07-31 | CNY 15.66 | -0.25% | CNY 15.70 | CNY 15.88 | CNY 15.55 | 10.30M |
| 2026-07-30 | CNY 15.70 | +0.96% | CNY 15.48 | CNY 15.82 | CNY 15.48 | 8.99M |
| 2026-07-29 | CNY 15.55 | +1.77% | CNY 15.24 | CNY 15.71 | CNY 15.24 | 8.38M |
| 2026-07-28 | CNY 15.28 | -1.16% | CNY 15.30 | CNY 15.48 | CNY 15.15 | 5.25M |
| 2026-07-27 | CNY 15.46 | +2.66% | CNY 14.91 | CNY 15.52 | CNY 14.91 | 9.05M |
| 2026-07-24 | CNY 15.06 | -4.20% | CNY 15.58 | CNY 15.69 | CNY 15.05 | 9.20M |
| 2026-07-23 | CNY 15.72 | +2.21% | CNY 15.28 | CNY 15.78 | CNY 15.26 | 13.18M |
| 2026-07-22 | CNY 15.38 | +1.65% | CNY 15.05 | CNY 15.55 | CNY 14.90 | 12.49M |
| 2026-07-21 | CNY 15.13 | +0.53% | CNY 14.89 | CNY 15.52 | CNY 14.87 | 16.79M |
| 2026-07-20 | CNY 15.05 | +6.74% | CNY 14.27 | CNY 15.06 | CNY 14.21 | 16.20M |
| 2026-07-17 | CNY 14.10 | -1.54% | CNY 14.25 | CNY 14.54 | CNY 14.03 | 7.28M |
| 2026-07-16 | CNY 14.32 | -0.56% | CNY 14.34 | CNY 14.55 | CNY 14.25 | 5.70M |
| 2026-07-15 | CNY 14.40 | +1.48% | CNY 14.14 | CNY 14.61 | CNY 14.06 | 7.26M |
| 2026-07-14 | CNY 14.19 | -0.49% | CNY 14.26 | CNY 14.40 | CNY 13.89 | 8.58M |
| 2026-07-13 | CNY 14.26 | -2.33% | CNY 14.55 | CNY 14.81 | CNY 14.20 | 8.22M |
| 2026-07-10 | CNY 14.60 | +1.60% | CNY 14.38 | CNY 15.09 | CNY 14.18 | 10.73M |
| 2026-07-09 | CNY 14.37 | +2.79% | CNY 13.95 | CNY 14.40 | CNY 13.79 | 9.52M |
| 2026-07-08 | CNY 13.98 | +0.65% | CNY 13.89 | CNY 14.25 | CNY 13.68 | 7.22M |
| 2026-07-07 | CNY 13.89 | -2.94% | CNY 14.32 | CNY 14.43 | CNY 13.81 | 8.22M |
| 2026-07-06 | CNY 14.31 | -1.72% | CNY 14.57 | CNY 14.61 | CNY 14.29 | 7.56M |
| 2026-07-03 | CNY 14.56 | +1.82% | CNY 14.33 | CNY 14.76 | CNY 14.33 | 7.44M |
| 2026-07-02 | CNY 14.30 | -0.69% | CNY 14.39 | CNY 14.52 | CNY 14.22 | 9.05M |
| 2026-07-01 | CNY 14.40 | -1.37% | CNY 14.64 | CNY 14.70 | CNY 14.10 | 12.87M |
| 2026-06-30 | CNY 14.60 | -1.42% | CNY 14.72 | CNY 14.82 | CNY 14.50 | 8.67M |
| 2026-06-29 | CNY 14.81 | -0.07% | CNY 14.85 | CNY 15.03 | CNY 14.55 | 9.39M |
| 2026-06-26 | CNY 14.82 | -4.82% | CNY 15.66 | CNY 15.66 | CNY 14.82 | 11.61M |
| 2026-06-25 | CNY 15.57 | +2.64% | CNY 15.11 | CNY 15.59 | CNY 14.93 | 11.03M |
| 2026-06-24 | CNY 15.17 | -2.69% | CNY 15.48 | CNY 15.67 | CNY 15.13 | 7.75M |
| 2026-06-23 | CNY 15.59 | -2.26% | CNY 15.95 | CNY 15.95 | CNY 15.41 | 10.07M |
| 2026-06-22 | CNY 15.95 | +5.70% | CNY 14.99 | CNY 16.16 | CNY 14.70 | 19.72M |
| 2026-06-18 | CNY 15.09 | -0.59% | CNY 15.11 | CNY 15.30 | CNY 14.98 | 9.66M |
| 2026-06-17 | CNY 15.18 | -0.52% | CNY 15.28 | CNY 15.38 | CNY 15.05 | 5.89M |
| 2026-06-16 | CNY 15.26 | -1.29% | CNY 15.48 | CNY 15.48 | CNY 15.13 | 7.24M |
| 2026-06-15 | CNY 15.46 | +1.44% | CNY 15.28 | CNY 15.60 | CNY 15.26 | 8.42M |
| 2026-06-12 | CNY 15.24 | +4.38% | CNY 14.79 | CNY 15.24 | CNY 14.64 | 15.11M |
| 2026-06-11 | CNY 14.60 | -1.22% | CNY 14.79 | CNY 14.86 | CNY 14.48 | 9.68M |
| 2026-06-10 | CNY 14.78 | -3.08% | CNY 15.16 | CNY 15.20 | CNY 14.70 | 14.40M |
| 2026-06-09 | CNY 15.25 | -0.97% | CNY 15.61 | CNY 15.61 | CNY 15.22 | 10.55M |
| 2026-06-08 | CNY 15.40 | -4.70% | CNY 16.00 | CNY 16.17 | CNY 15.20 | 14.34M |
| 2026-06-05 | CNY 16.16 | -1.46% | CNY 16.50 | CNY 16.51 | CNY 16.01 | 10.61M |
| 2026-06-04 | CNY 16.40 | -3.93% | CNY 16.95 | CNY 17.00 | CNY 16.35 | 16.28M |
| 2026-06-03 | CNY 17.07 | -0.29% | CNY 17.02 | CNY 17.19 | CNY 16.84 | 9.98M |
| 2026-06-02 | CNY 17.12 | -2.84% | CNY 17.51 | CNY 17.56 | CNY 16.81 | 14.56M |
| 2026-06-01 | CNY 17.62 | +0.74% | CNY 17.71 | CNY 18.05 | CNY 17.53 | 14.47M |
| 2026-05-29 | CNY 17.49 | +0.29% | CNY 17.47 | CNY 18.14 | CNY 17.46 | 17.52M |
| 2026-05-28 | CNY 17.44 | +1.99% | CNY 17.10 | CNY 17.53 | CNY 17.01 | 12.45M |
| 2026-05-27 | CNY 17.10 | -2.73% | CNY 17.48 | CNY 17.88 | CNY 17.08 | 13.81M |
| 2026-05-26 | CNY 17.58 | -2.71% | CNY 18.08 | CNY 18.08 | CNY 17.35 | 14.35M |