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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.37	16.19	16.19	16.41	16.16	5.46M
December 03, 2025	16.34	16.37	16.37	16.4	16.1	8.67M
December 02, 2025	16.7	16.34	16.34	16.71	16.3	11.93M
December 01, 2025	16.65	16.73	16.73	16.76	16.54	8.84M
November 28, 2025	16.59	16.65	16.65	16.67	16.55	6.3M
November 27, 2025	16.69	16.63	16.63	16.78	16.56	7.09M
November 26, 2025	16.85	16.69	16.69	16.92	16.65	9.78M
November 25, 2025	16.9	16.85	16.85	16.99	16.83	7.65M
November 24, 2025	16.7	16.86	16.86	16.93	16.59	6.9M
November 21, 2025	17.07	16.61	16.61	17.17	16.58	15.84M
November 20, 2025	17.44	17.2	17.2	17.51	17.13	10.12M
November 19, 2025	17.58	17.41	17.41	17.61	17.32	7.75M
November 18, 2025	17.93	17.57	17.57	17.93	17.48	8.77M
November 17, 2025	17.78	17.8	17.8	17.92	17.7	8.21M
November 14, 2025	18.11	17.78	17.78	18.13	17.78	10.45M
November 13, 2025	18.21	18.14	18.14	18.25	18.05	9.95M
November 12, 2025	18.61	18.21	18.21	18.69	18.1	12.18M
November 11, 2025	19.08	18.76	18.76	19.08	18.6	13.7M
November 10, 2025	19	18.69	18.69	19.11	18.59	10.92M
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

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