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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	17.95	17.77	17.77	18	17.71	8.5M
August 06, 2025	17.9	17.96	17.96	18.03	17.82	6.31M
August 05, 2025	17.87	17.95	17.95	18.07	17.78	6.46M
August 04, 2025	17.59	17.84	17.84	17.88	17.59	6.18M
August 01, 2025	17.68	17.71	17.71	17.75	17.41	9.68M
July 31, 2025	17.9	17.72	17.72	17.96	17.61	9.41M
July 30, 2025	18	17.92	17.92	18.11	17.8	7.46M
July 29, 2025	18.01	18	18	18.06	17.8	6M
July 28, 2025	18.3	18.19	18.02	18.31	18.03	10.31M
July 25, 2025	18.26	18.3	18.13	18.41	18.24	7.21M
July 24, 2025	18.22	18.26	18.09	18.27	18.11	8.77M
July 23, 2025	18.46	18.23	18.06	18.49	18.14	11.06M
July 22, 2025	18.41	18.42	18.42	18.47	18.18	13.38M
July 21, 2025	18.49	18.38	18.38	18.63	18.32	15.12M
July 18, 2025	18.05	18.18	18.18	18.38	18.02	13.73M
July 17, 2025	17.9	17.92	17.92	17.98	17.78	6.94M
July 16, 2025	17.85	17.99	17.99	18.08	17.76	10.51M
July 15, 2025	17.67	17.84	17.84	17.85	17.56	8.56M
July 14, 2025	17.7	17.71	17.71	17.8	17.69	5.46M
July 11, 2025	17.61	17.7	17.7	17.76	17.51	7.64M
July 10, 2025	17.71	17.65	17.65	17.74	17.53	6.82M
July 09, 2025	17.78	17.76	17.76	17.88	17.69	7.11M
July 08, 2025	17.76	17.73	17.73	17.82	17.64	8.89M
July 07, 2025	17.43	17.76	17.76	18.04	17.38	13.31M
July 04, 2025	17.53	17.42	17.42	17.6	17.4	5.71M
July 03, 2025	17.45	17.5	17.5	17.54	17.43	3.32M
July 02, 2025	17.5	17.45	17.45	17.53	17.42	4.14M
July 01, 2025	17.62	17.53	17.53	17.63	17.48	5.26M
June 30, 2025	17.58	17.7	17.7	17.73	17.5	5.93M
June 27, 2025	17.46	17.52	17.52	17.68	17.4	6.3M
June 26, 2025	17.53	17.42	17.42	17.58	17.4	6.76M
June 25, 2025	17.42	17.51	17.51	17.53	17.32	7.16M
June 24, 2025	17.28	17.39	17.39	17.5	17.27	8.39M
June 23, 2025	17.04	17.25	17.25	17.3	17	3.08M
June 20, 2025	17.17	17.15	17.15	17.31	17.1	3.37M
June 19, 2025	17.67	17.23	17.23	17.72	17.16	7.05M
June 18, 2025	17.67	17.63	17.63	17.72	17.56	3.07M
June 17, 2025	17.67	17.72	17.72	17.86	17.62	4.48M

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