State Grid Yingda Co.,Ltd. (600517.SS) SHH
5.25
-0.07(-1.32%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600517.SS Historical Return
If you invested ¥1000 in State Grid Yingda Co.,Ltd. (600517.SS) 10 years ago, it would be worth ¥674.71 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥846.89, while ¥1000 invested 1 year ago would be worth ¥1,101.66. This corresponds to total returns of -32.53%, -15.31%, 10.17%, respectively, with annualized returns of -3.86%, -3.27%, 10.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600517.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.41 | 5.32 | 5.32 | 5.43 | 5.29 | 24.91M |
| June 01, 2026 | 5.4 | 5.41 | 5.41 | 5.44 | 5.33 | 24.14M |
| May 29, 2026 | 5.42 | 5.39 | 5.39 | 5.5 | 5.38 | 23.01M |
| May 28, 2026 | 5.46 | 5.41 | 5.41 | 5.49 | 5.33 | 22.69M |
| May 27, 2026 | 5.55 | 5.46 | 5.46 | 5.64 | 5.45 | 20.88M |
| May 26, 2026 | 5.6 | 5.57 | 5.57 | 5.61 | 5.51 | 20.38M |
| May 25, 2026 | 5.59 | 5.62 | 5.62 | 5.65 | 5.57 | 20.49M |
| May 22, 2026 | 5.54 | 5.54 | 5.54 | 5.58 | 5.48 | 24.23M |
| May 21, 2026 | 5.68 | 5.53 | 5.53 | 5.79 | 5.51 | 29.91M |
| May 20, 2026 | 5.73 | 5.68 | 5.68 | 5.74 | 5.61 | 22.86M |
| May 19, 2026 | 5.7 | 5.76 | 5.76 | 5.77 | 5.63 | 26.58M |
| May 18, 2026 | 5.67 | 5.7 | 5.7 | 5.78 | 5.64 | 24.36M |
| May 15, 2026 | 5.82 | 5.69 | 5.69 | 5.86 | 5.67 | 37.56M |
| May 14, 2026 | 6.05 | 5.82 | 5.82 | 6.06 | 5.81 | 46.29M |
| May 13, 2026 | 5.95 | 6.03 | 6.03 | 6.07 | 5.93 | 41.73M |
| May 12, 2026 | 5.96 | 5.95 | 5.95 | 6.02 | 5.9 | 33.38M |
| May 11, 2026 | 5.97 | 5.96 | 5.96 | 6.02 | 5.91 | 40.52M |
| May 08, 2026 | 5.95 | 5.94 | 5.94 | 6 | 5.9 | 29.88M |
| May 07, 2026 | 5.95 | 5.97 | 5.97 | 6.03 | 5.93 | 36.65M |
| May 06, 2026 | 5.91 | 5.92 | 5.92 | 5.95 | 5.87 | 43.62M |
| April 30, 2026 | 6.18 | 5.92 | 5.92 | 6.28 | 5.88 | 90.5M |
| April 29, 2026 | 6.28 | 6.42 | 6.42 | 6.43 | 6.27 | 27.84M |
| April 28, 2026 | 6.26 | 6.28 | 6.28 | 6.34 | 6.24 | 20.8M |
| April 27, 2026 | 6.3 | 6.26 | 6.26 | 6.35 | 6.25 | 20.7M |
| April 24, 2026 | 6.43 | 6.32 | 6.32 | 6.45 | 6.28 | 22.17M |
| April 23, 2026 | 6.42 | 6.41 | 6.41 | 6.52 | 6.35 | 26.44M |
| April 22, 2026 | 6.38 | 6.42 | 6.42 | 6.44 | 6.37 | 21.05M |
| April 21, 2026 | 6.43 | 6.42 | 6.42 | 6.45 | 6.35 | 23.15M |
| April 20, 2026 | 6.47 | 6.43 | 6.43 | 6.49 | 6.38 | 28.13M |
| April 17, 2026 | 6.49 | 6.47 | 6.47 | 6.52 | 6.43 | 15.71M |
| April 16, 2026 | 6.5 | 6.51 | 6.51 | 6.53 | 6.42 | 25.06M |
| April 15, 2026 | 6.49 | 6.48 | 6.48 | 6.59 | 6.47 | 29.16M |
| April 14, 2026 | 6.42 | 6.46 | 6.46 | 6.48 | 6.39 | 20.36M |
| April 13, 2026 | 6.39 | 6.38 | 6.38 | 6.42 | 6.35 | 17.28M |
| April 10, 2026 | 6.35 | 6.42 | 6.42 | 6.52 | 6.35 | 23.58M |
| April 09, 2026 | 6.41 | 6.3 | 6.3 | 6.42 | 6.29 | 20.67M |
| April 08, 2026 | 6.33 | 6.48 | 6.48 | 6.48 | 6.32 | 30.21M |
| April 07, 2026 | 6.2 | 6.16 | 6.16 | 6.25 | 6.12 | 18.63M |
| April 03, 2026 | 6.34 | 6.2 | 6.2 | 6.39 | 6.18 | 23.22M |
| April 02, 2026 | 6.46 | 6.34 | 6.34 | 6.5 | 6.3 | 23.46M |
| April 01, 2026 | 6.47 | 6.5 | 6.5 | 6.54 | 6.46 | 21.21M |
| March 31, 2026 | 6.5 | 6.38 | 6.38 | 6.57 | 6.36 | 21.39M |
| March 30, 2026 | 6.53 | 6.52 | 6.52 | 6.56 | 6.39 | 26.13M |
| March 27, 2026 | 6.48 | 6.61 | 6.61 | 6.63 | 6.48 | 24.27M |
| March 26, 2026 | 6.73 | 6.57 | 6.57 | 6.78 | 6.53 | 26.43M |
| March 25, 2026 | 6.55 | 6.72 | 6.72 | 6.79 | 6.54 | 38.64M |
| March 24, 2026 | 6.48 | 6.53 | 6.53 | 6.54 | 6.34 | 35.27M |
| March 23, 2026 | 6.5 | 6.39 | 6.39 | 6.64 | 6.31 | 51.88M |
| March 20, 2026 | 6.8 | 6.65 | 6.65 | 6.86 | 6.65 | 34.65M |
| March 19, 2026 | 6.82 | 6.76 | 6.76 | 6.89 | 6.72 | 32.65M |
| March 18, 2026 | 6.94 | 6.93 | 6.93 | 7.03 | 6.83 | 32.87M |
| March 17, 2026 | 7.14 | 6.95 | 6.95 | 7.16 | 6.93 | 39.55M |
| March 16, 2026 | 7.24 | 7.12 | 7.12 | 7.29 | 7.1 | 46.23M |
| March 13, 2026 | 7.45 | 7.2 | 7.2 | 7.45 | 7.18 | 55.67M |
| March 12, 2026 | 7.47 | 7.5 | 7.5 | 7.59 | 7.37 | 49.54M |
| March 11, 2026 | 7.54 | 7.51 | 7.51 | 7.55 | 7.3 | 65.45M |
| March 10, 2026 | 7.57 | 7.62 | 7.55 | 7.79 | 7.48 | 41.05M |
| March 09, 2026 | 7.48 | 7.57 | 7.57 | 7.65 | 7.34 | 73.44M |
| March 06, 2026 | 7.3 | 7.54 | 7.54 | 7.78 | 7.3 | 72.18M |
| March 05, 2026 | 7.31 | 7.37 | 7.37 | 7.49 | 7.3 | 58.14M |
