State Grid Information & Communication Co., Ltd. - 600131.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.88	19	19	19.33	18.78	12.94M
November 06, 2025	18.73	19.02	19.02	19.44	18.69	21.22M
November 05, 2025	18.25	18.82	18.82	18.97	18.14	19.98M
November 04, 2025	18.43	18.38	18.38	18.58	18.25	9.15M
November 03, 2025	18.42	18.4	18.4	18.42	18.17	9.25M
October 31, 2025	18.34	18.42	18.42	18.66	18.24	11.71M
October 30, 2025	18.38	18.34	18.34	18.55	18.15	10.32M
October 29, 2025	18.06	18.5	18.5	18.54	17.97	12.15M
October 28, 2025	18.1	18.09	18.09	18.37	18.03	9.38M
October 27, 2025	17.67	18.14	18.14	18.5	17.66	15.55M
October 24, 2025	17.5	17.66	17.66	18.06	17.5	8.02M
October 23, 2025	17.41	17.49	17.49	17.51	17.02	9.64M
October 22, 2025	17.77	17.47	17.47	17.77	17.44	7.84M
October 21, 2025	17.8	17.83	17.83	17.94	17.76	5.38M
October 20, 2025	17.96	17.79	17.79	18	17.73	7.86M
October 17, 2025	18.43	17.8	17.8	18.49	17.78	12.25M
October 16, 2025	18.43	18.5	18.5	18.73	18.36	12.11M
October 15, 2025	18.33	18.41	18.41	18.63	18.2	8.84M
October 14, 2025	18.36	18.31	18.31	18.58	18.17	13.54M
October 13, 2025	18.17	18.37	18.37	18.52	18.13	12.34M
October 10, 2025	18.51	18.53	18.53	18.63	18.34	13.99M
October 09, 2025	17.72	18.65	18.65	18.77	17.67	28.05M
September 30, 2025	17.71	17.66	17.66	17.76	17.58	6.46M
September 29, 2025	17.59	17.65	17.65	17.71	17.53	6.43M
September 26, 2025	17.67	17.6	17.6	17.73	17.55	7.35M
September 25, 2025	17.31	17.62	17.62	17.62	17.3	8.66M
September 24, 2025	17.12	17.34	17.34	17.35	17.01	6.7M
September 23, 2025	17.26	17.15	17.15	17.27	16.8	11.03M
September 22, 2025	17.33	17.26	17.26	17.4	17.21	4.89M
September 19, 2025	17.33	17.4	17.4	17.45	17.24	6.95M
September 18, 2025	17.42	17.37	17.37	17.67	17.29	11.82M
September 17, 2025	17.43	17.49	17.49	17.53	17.32	5.56M
September 16, 2025	17.5	17.45	17.45	17.59	17.35	6.28M
September 15, 2025	17.62	17.52	17.52	17.7	17.51	6.33M
September 12, 2025	17.8	17.64	17.64	17.98	17.63	7.99M
September 11, 2025	17.51	17.83	17.83	17.88	17.41	10.8M
September 10, 2025	17.64	17.5	17.5	17.71	17.43	7.93M
September 09, 2025	17.71	17.67	17.67	17.98	17.49	12.8M
September 08, 2025	17.39	17.75	17.75	17.85	17.25	14.99M
September 05, 2025	17.16	17.32	17.32	17.38	17.01	10.29M
September 04, 2025	17.1	17.16	17.16	17.2	16.93	12.99M
September 03, 2025	17.62	17.18	17.18	17.69	17.11	12.04M
September 02, 2025	17.96	17.62	17.62	17.96	17.48	12.95M
September 01, 2025	17.99	17.97	17.97	18.12	17.86	13.85M
August 29, 2025	18.32	17.92	17.92	18.32	17.81	18.25M
August 28, 2025	18.34	18.31	18.31	18.49	17.83	20.92M
August 27, 2025	18.59	18.39	18.39	19	18.39	22.65M
August 26, 2025	18.57	18.53	18.53	18.64	18.42	11.18M
August 25, 2025	18.69	18.59	18.59	18.77	18.46	15.45M
August 22, 2025	18.24	18.56	18.56	18.57	18.17	13.96M
August 21, 2025	18.3	18.27	18.27	18.42	18.13	9.19M
August 20, 2025	18.15	18.26	18.26	18.28	17.96	10.57M
August 19, 2025	18.33	18.21	18.21	18.53	18.09	12.32M
August 18, 2025	18.08	18.22	18.22	18.32	18.02	12.39M
August 15, 2025	17.76	18.01	18.01	18.03	17.74	7.19M
August 14, 2025	18.02	17.81	17.81	18.08	17.78	8M
August 13, 2025	18.03	18	18	18.15	17.94	8.28M
August 12, 2025	18.05	18.03	18.03	18.25	17.95	10.5M
August 11, 2025	17.59	18.04	18.04	18.06	17.56	9.96M
August 08, 2025	17.81	17.63	17.63	17.81	17.54	7.63M

State Grid Information & Communication Co., Ltd. (600131.SS) SHH