State Grid Yingda Co.,Ltd. (600517.SS) SHH
Currency In CNY
AD
- 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 ¥514.86 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥766.19, while ¥1000 invested 1 year ago would be worth ¥823.43. This corresponds to total returns of -48.51%, -23.38%, -17.66%, respectively, with annualized returns of -6.42%, -5.18%, -17.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600517.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.92 | 4.85 | 4.85 | 4.92 | 4.85 | 12.97M |
| August 20, 2026 | 4.86 | 4.92 | 4.92 | 4.96 | 4.86 | 13M |
| August 19, 2026 | 4.92 | 4.87 | 4.87 | 4.93 | 4.84 | 20.2M |
| August 18, 2026 | 4.96 | 4.92 | 4.92 | 4.97 | 4.88 | 15.59M |
| August 17, 2026 | 4.91 | 4.97 | 4.97 | 4.98 | 4.89 | 13.94M |
| August 14, 2026 | 4.95 | 4.92 | 4.92 | 4.97 | 4.91 | 15.48M |
| August 13, 2026 | 5.02 | 4.96 | 4.96 | 5.03 | 4.95 | 15.52M |
| August 12, 2026 | 4.96 | 5 | 5 | 5.02 | 4.94 | 15.09M |
| August 11, 2026 | 5.05 | 4.98 | 4.98 | 5.06 | 4.97 | 18.36M |
| August 10, 2026 | 5.02 | 5.06 | 5.06 | 5.07 | 4.98 | 20.53M |
| August 07, 2026 | 5.07 | 5.02 | 5.02 | 5.09 | 4.97 | 22.2M |
| August 06, 2026 | 5.12 | 5.07 | 5.07 | 5.14 | 5.02 | 24.37M |
| August 05, 2026 | 5.16 | 5.14 | 5.14 | 5.21 | 5.12 | 23.09M |
| August 04, 2026 | 5.24 | 5.18 | 5.18 | 5.28 | 5.18 | 22.99M |
| August 03, 2026 | 5.13 | 5.24 | 5.24 | 5.25 | 5.1 | 32.19M |
| July 31, 2026 | 5.11 | 5.11 | 5.11 | 5.16 | 5.06 | 30.39M |
| July 30, 2026 | 5.03 | 5.12 | 5.12 | 5.14 | 5.03 | 27.44M |
| July 29, 2026 | 4.98 | 5.05 | 5.05 | 5.08 | 4.94 | 26.73M |
| July 28, 2026 | 4.97 | 4.98 | 4.98 | 4.99 | 4.92 | 20.23M |
| July 27, 2026 | 4.91 | 4.98 | 4.98 | 5.05 | 4.91 | 25.17M |
| July 24, 2026 | 5.04 | 4.93 | 4.93 | 5.08 | 4.92 | 28.55M |
| July 23, 2026 | 4.92 | 5.05 | 5.05 | 5.06 | 4.9 | 33.45M |
| July 22, 2026 | 4.89 | 4.92 | 4.92 | 4.93 | 4.8 | 25.74M |
| July 21, 2026 | 4.87 | 4.9 | 4.9 | 5.01 | 4.86 | 41.88M |
| July 20, 2026 | 4.8 | 4.86 | 4.86 | 4.89 | 4.77 | 34.45M |
| July 17, 2026 | 4.8 | 4.79 | 4.79 | 4.89 | 4.76 | 31.3M |
| July 16, 2026 | 4.84 | 4.81 | 4.81 | 4.87 | 4.78 | 23.54M |
| July 15, 2026 | 4.73 | 4.85 | 4.85 | 4.89 | 4.72 | 31.11M |
| July 14, 2026 | 4.63 | 4.72 | 4.72 | 4.73 | 4.62 | 22.69M |
| July 13, 2026 | 4.68 | 4.64 | 4.64 | 4.71 | 4.62 | 21.66M |
| July 10, 2026 | 4.64 | 4.71 | 4.71 | 4.77 | 4.58 | 24.51M |
| July 09, 2026 | 4.67 | 4.64 | 4.64 | 4.68 | 4.56 | 24.33M |
| July 08, 2026 | 4.67 | 4.67 | 4.67 | 4.73 | 4.63 | 18.79M |
| July 07, 2026 | 4.85 | 4.68 | 4.68 | 4.85 | 4.65 | 23.06M |
| July 06, 2026 | 4.79 | 4.83 | 4.83 | 4.84 | 4.76 | 22.53M |
| July 03, 2026 | 4.75 | 4.78 | 4.78 | 4.81 | 4.74 | 20.95M |
| July 02, 2026 | 4.79 | 4.75 | 4.75 | 4.83 | 4.72 | 26.12M |
| July 01, 2026 | 4.69 | 4.8 | 4.8 | 4.84 | 4.6 | 36.85M |
| June 30, 2026 | 4.7 | 4.68 | 4.68 | 4.71 | 4.65 | 19.16M |
| June 29, 2026 | 4.63 | 4.73 | 4.73 | 4.75 | 4.6 | 25.13M |
| June 26, 2026 | 4.91 | 4.74 | 4.74 | 4.94 | 4.73 | 35.27M |
| June 25, 2026 | 4.89 | 4.92 | 4.92 | 5.01 | 4.86 | 35.54M |
| June 24, 2026 | 5.02 | 4.94 | 4.94 | 5.06 | 4.89 | 36.32M |
| June 23, 2026 | 5.13 | 5.07 | 5.07 | 5.25 | 5.05 | 56.67M |
| June 22, 2026 | 5.08 | 5.2 | 5.2 | 5.24 | 4.89 | 89.8M |
| June 18, 2026 | 5.38 | 5.24 | 5.24 | 5.39 | 5.06 | 100.67M |
| June 17, 2026 | 5.03 | 4.98 | 4.98 | 5.04 | 4.93 | 18.63M |
| June 16, 2026 | 5.01 | 5.03 | 5.03 | 5.06 | 4.93 | 23.05M |
| June 15, 2026 | 4.92 | 5.02 | 5.02 | 5.08 | 4.92 | 34.1M |
| June 12, 2026 | 4.85 | 4.89 | 4.89 | 4.91 | 4.79 | 40.24M |
| June 11, 2026 | 4.87 | 4.79 | 4.79 | 4.92 | 4.77 | 23.76M |
| June 10, 2026 | 4.89 | 4.88 | 4.88 | 4.91 | 4.83 | 21.62M |
| June 09, 2026 | 4.96 | 4.92 | 4.92 | 4.96 | 4.84 | 17.11M |
| June 08, 2026 | 5.02 | 4.88 | 4.88 | 5.02 | 4.84 | 35.12M |
| June 05, 2026 | 5.16 | 5.08 | 5.08 | 5.18 | 5.06 | 25.27M |
| June 04, 2026 | 5.24 | 5.14 | 5.14 | 5.27 | 5.11 | 21.41M |
| June 03, 2026 | 5.31 | 5.25 | 5.25 | 5.32 | 5.23 | 23.05M |
| 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 |
AD
