State Grid Yingda Co., Ltd. Class A 600517
SSE · China · Producer Manufacturing
CNY 4.94+0.09 (+1.86%)
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 4.94 | +1.86% | CNY 4.87 | CNY 4.96 | CNY 4.85 | 16.35M |
| 2026-09-29 | CNY 4.85 | +1.25% | CNY 4.77 | CNY 4.87 | CNY 4.76 | 14.58M |
| 2026-09-28 | CNY 4.79 | -1.03% | CNY 4.83 | CNY 4.85 | CNY 4.75 | 15.25M |
| 2026-09-24 | CNY 4.84 | -1.83% | CNY 4.92 | CNY 4.93 | CNY 4.82 | 19.21M |
| 2026-09-23 | CNY 4.93 | -1.20% | CNY 4.98 | CNY 4.99 | CNY 4.91 | 15.41M |
| 2026-09-22 | CNY 4.99 | +0.20% | CNY 4.98 | CNY 5.03 | CNY 4.97 | 13.94M |
| 2026-09-21 | CNY 4.98 | -0.40% | CNY 5.00 | CNY 5.03 | CNY 4.94 | 19.02M |
| 2026-09-18 | CNY 5.00 | +1.83% | CNY 4.91 | CNY 5.00 | CNY 4.91 | 19.79M |
| 2026-09-17 | CNY 4.91 | -1.41% | CNY 4.93 | CNY 4.97 | CNY 4.89 | 13.37M |
| 2026-09-16 | CNY 4.98 | +0.81% | CNY 4.93 | CNY 5.02 | CNY 4.90 | 21.90M |
| 2026-09-15 | CNY 4.94 | -1.00% | CNY 4.97 | CNY 5.00 | CNY 4.92 | 15.42M |
| 2026-09-14 | CNY 4.99 | +0.60% | CNY 4.94 | CNY 5.01 | CNY 4.93 | 19.41M |
| 2026-09-11 | CNY 4.96 | -2.17% | CNY 5.06 | CNY 5.06 | CNY 4.92 | 25.88M |
| 2026-09-10 | CNY 5.07 | +0.20% | CNY 5.05 | CNY 5.09 | CNY 5.01 | 14.88M |
| 2026-09-09 | CNY 5.06 | -0.59% | CNY 5.07 | CNY 5.09 | CNY 5.04 | 11.90M |
| 2026-09-08 | CNY 5.09 | +1.19% | CNY 5.03 | CNY 5.14 | CNY 5.01 | 20.94M |
| 2026-09-07 | CNY 5.03 | -0.40% | CNY 5.08 | CNY 5.08 | CNY 4.99 | 25.80M |
| 2026-09-04 | CNY 5.05 | +0.60% | CNY 5.02 | CNY 5.12 | CNY 5.02 | 22.37M |
| 2026-09-03 | CNY 5.02 | -1.38% | CNY 5.10 | CNY 5.11 | CNY 5.00 | 25.60M |
| 2026-09-02 | CNY 5.09 | -1.93% | CNY 5.17 | CNY 5.17 | CNY 5.06 | 23.53M |
| 2026-09-01 | CNY 5.19 | +1.37% | CNY 5.10 | CNY 5.23 | CNY 5.08 | 31.09M |
| 2026-08-31 | CNY 5.12 | -0.19% | CNY 5.10 | CNY 5.15 | CNY 5.05 | 26.55M |
| 2026-08-28 | CNY 5.13 | +0.98% | CNY 5.10 | CNY 5.15 | CNY 5.06 | 30.71M |
| 2026-08-27 | CNY 5.08 | +1.60% | CNY 5.06 | CNY 5.10 | CNY 5.00 | 31.78M |
| 2026-08-26 | CNY 5.00 | +1.42% | CNY 4.92 | CNY 5.10 | CNY 4.90 | 25.67M |
| 2026-08-25 | CNY 4.93 | +1.65% | CNY 4.85 | CNY 4.95 | CNY 4.85 | 16.26M |
| 2026-08-24 | CNY 4.85 | 0.00% | CNY 4.85 | CNY 4.89 | CNY 4.80 | 14.80M |
| 2026-08-21 | CNY 4.85 | -1.42% | CNY 4.92 | CNY 4.92 | CNY 4.85 | 12.97M |
| 2026-08-20 | CNY 4.92 | +1.03% | CNY 4.86 | CNY 4.96 | CNY 4.86 | 13.00M |
| 2026-08-19 | CNY 4.87 | -1.02% | CNY 4.92 | CNY 4.93 | CNY 4.84 | 20.20M |
| 2026-08-18 | CNY 4.92 | -1.01% | CNY 4.96 | CNY 4.97 | CNY 4.88 | 15.59M |
| 2026-08-17 | CNY 4.97 | +1.02% | CNY 4.91 | CNY 4.98 | CNY 4.89 | 13.94M |
| 2026-08-14 | CNY 4.92 | -0.81% | CNY 4.95 | CNY 4.97 | CNY 4.91 | 15.48M |
| 2026-08-13 | CNY 4.96 | -0.80% | CNY 5.02 | CNY 5.03 | CNY 4.95 | 15.52M |
| 2026-08-12 | CNY 5.00 | +0.40% | CNY 4.96 | CNY 5.02 | CNY 4.94 | 15.09M |
| 2026-08-11 | CNY 4.98 | -1.58% | CNY 5.05 | CNY 5.06 | CNY 4.97 | 18.36M |
| 2026-08-10 | CNY 5.06 | +0.80% | CNY 5.02 | CNY 5.07 | CNY 4.98 | 20.53M |
| 2026-08-07 | CNY 5.02 | -0.99% | CNY 5.07 | CNY 5.09 | CNY 4.97 | 22.20M |
| 2026-08-06 | CNY 5.07 | -1.36% | CNY 5.12 | CNY 5.14 | CNY 5.02 | 24.37M |
| 2026-08-05 | CNY 5.14 | -0.77% | CNY 5.16 | CNY 5.21 | CNY 5.12 | 23.09M |
| 2026-08-04 | CNY 5.18 | -1.15% | CNY 5.24 | CNY 5.28 | CNY 5.18 | 22.99M |
| 2026-08-03 | CNY 5.24 | +2.54% | CNY 5.13 | CNY 5.25 | CNY 5.10 | 32.19M |
| 2026-07-31 | CNY 5.11 | -0.20% | CNY 5.11 | CNY 5.16 | CNY 5.06 | 30.39M |
| 2026-07-30 | CNY 5.12 | +1.39% | CNY 5.03 | CNY 5.14 | CNY 5.03 | 27.44M |
| 2026-07-29 | CNY 5.05 | +1.41% | CNY 4.98 | CNY 5.08 | CNY 4.94 | 26.73M |
| 2026-07-28 | CNY 4.98 | 0.00% | CNY 4.97 | CNY 4.99 | CNY 4.92 | 20.23M |
| 2026-07-27 | CNY 4.98 | +1.01% | CNY 4.91 | CNY 5.05 | CNY 4.91 | 25.17M |
| 2026-07-24 | CNY 4.93 | -2.38% | CNY 5.04 | CNY 5.08 | CNY 4.92 | 28.55M |
| 2026-07-23 | CNY 5.05 | +2.64% | CNY 4.92 | CNY 5.06 | CNY 4.90 | 33.45M |
| 2026-07-22 | CNY 4.92 | +0.41% | CNY 4.89 | CNY 4.93 | CNY 4.80 | 25.74M |
| 2026-07-21 | CNY 4.90 | +0.82% | CNY 4.87 | CNY 5.01 | CNY 4.86 | 41.88M |
| 2026-07-20 | CNY 4.86 | +1.46% | CNY 4.80 | CNY 4.89 | CNY 4.77 | 34.45M |
| 2026-07-17 | CNY 4.79 | -0.42% | CNY 4.80 | CNY 4.89 | CNY 4.76 | 31.30M |
| 2026-07-16 | CNY 4.81 | -0.82% | CNY 4.84 | CNY 4.87 | CNY 4.78 | 23.54M |
| 2026-07-15 | CNY 4.85 | +2.75% | CNY 4.73 | CNY 4.89 | CNY 4.72 | 31.11M |
| 2026-07-14 | CNY 4.72 | +1.72% | CNY 4.63 | CNY 4.73 | CNY 4.62 | 22.69M |
| 2026-07-13 | CNY 4.64 | -1.49% | CNY 4.68 | CNY 4.71 | CNY 4.62 | 21.66M |
| 2026-07-10 | CNY 4.71 | +1.51% | CNY 4.64 | CNY 4.77 | CNY 4.58 | 24.51M |
| 2026-07-09 | CNY 4.64 | -0.64% | CNY 4.67 | CNY 4.68 | CNY 4.56 | 24.33M |
| 2026-07-08 | CNY 4.67 | -0.21% | CNY 4.67 | CNY 4.73 | CNY 4.63 | 18.79M |
| 2026-07-07 | CNY 4.68 | -3.11% | CNY 4.85 | CNY 4.85 | CNY 4.65 | 23.06M |
| 2026-07-06 | CNY 4.83 | +1.05% | CNY 4.79 | CNY 4.84 | CNY 4.76 | 22.53M |
| 2026-07-03 | CNY 4.78 | +0.63% | CNY 4.75 | CNY 4.81 | CNY 4.74 | 20.95M |
| 2026-07-02 | CNY 4.75 | -1.04% | CNY 4.79 | CNY 4.83 | CNY 4.72 | 26.12M |
| 2026-07-01 | CNY 4.80 | +2.56% | CNY 4.69 | CNY 4.84 | CNY 4.60 | 36.85M |
| 2026-06-30 | CNY 4.68 | -1.06% | CNY 4.70 | CNY 4.71 | CNY 4.65 | 19.16M |
| 2026-06-29 | CNY 4.73 | -0.21% | CNY 4.63 | CNY 4.75 | CNY 4.60 | 25.13M |
| 2026-06-26 | CNY 4.74 | -3.66% | CNY 4.91 | CNY 4.94 | CNY 4.73 | 35.27M |
| 2026-06-25 | CNY 4.92 | -0.40% | CNY 4.89 | CNY 5.01 | CNY 4.86 | 35.54M |
| 2026-06-24 | CNY 4.94 | -2.56% | CNY 5.02 | CNY 5.06 | CNY 4.89 | 36.32M |
| 2026-06-23 | CNY 5.07 | -2.50% | CNY 5.13 | CNY 5.25 | CNY 5.05 | 56.67M |
| 2026-06-22 | CNY 5.20 | -0.76% | CNY 5.08 | CNY 5.24 | CNY 4.89 | 89.80M |
| 2026-06-18 | CNY 5.24 | +5.22% | CNY 5.38 | CNY 5.39 | CNY 5.06 | 100.67M |
| 2026-06-17 | CNY 4.98 | -0.99% | CNY 5.03 | CNY 5.04 | CNY 4.93 | 18.63M |
| 2026-06-16 | CNY 5.03 | +0.20% | CNY 5.01 | CNY 5.06 | CNY 4.93 | 23.05M |
| 2026-06-15 | CNY 5.02 | +2.66% | CNY 4.92 | CNY 5.08 | CNY 4.92 | 34.10M |
| 2026-06-12 | CNY 4.89 | +2.09% | CNY 4.85 | CNY 4.91 | CNY 4.79 | 40.24M |
| 2026-06-11 | CNY 4.79 | -1.84% | CNY 4.87 | CNY 4.92 | CNY 4.77 | 23.76M |
| 2026-06-10 | CNY 4.88 | -0.81% | CNY 4.89 | CNY 4.91 | CNY 4.83 | 21.62M |
| 2026-06-09 | CNY 4.92 | +0.82% | CNY 4.96 | CNY 4.96 | CNY 4.84 | 17.11M |
| 2026-06-08 | CNY 4.88 | -3.94% | CNY 5.02 | CNY 5.02 | CNY 4.84 | 35.12M |
| 2026-06-05 | CNY 5.08 | -1.17% | CNY 5.16 | CNY 5.18 | CNY 5.06 | 25.27M |
| 2026-06-04 | CNY 5.14 | -2.10% | CNY 5.24 | CNY 5.27 | CNY 5.11 | 21.41M |
| 2026-06-03 | CNY 5.25 | -1.32% | CNY 5.31 | CNY 5.32 | CNY 5.23 | 23.05M |
| 2026-06-02 | CNY 5.32 | -1.66% | CNY 5.41 | CNY 5.43 | CNY 5.29 | 24.91M |
| 2026-06-01 | CNY 5.41 | +0.37% | CNY 5.40 | CNY 5.44 | CNY 5.33 | 24.14M |
| 2026-05-29 | CNY 5.39 | -0.37% | CNY 5.42 | CNY 5.50 | CNY 5.38 | 23.01M |
| 2026-05-28 | CNY 5.41 | -0.92% | CNY 5.46 | CNY 5.49 | CNY 5.33 | 22.69M |
| 2026-05-27 | CNY 5.46 | -1.97% | CNY 5.55 | CNY 5.64 | CNY 5.45 | 20.88M |
| 2026-05-26 | CNY 5.57 | -0.89% | CNY 5.60 | CNY 5.61 | CNY 5.51 | 20.38M |