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 ¥469.99 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥719.63, while ¥1000 invested 1 year ago would be worth ¥704.27. This corresponds to total returns of -53%, -28.04%, -29.57%, respectively, with annualized returns of -7.27%, -6.37%, -29.57%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.62 | 4.62 | 4.62 | 4.64 | 4.58 | 9.05M |
| November 10, 2026 | 4.69 | 4.62 | 4.62 | 4.7 | 4.61 | 12.81M |
| November 09, 2026 | 4.7 | 4.66 | 4.66 | 4.71 | 4.66 | 13.15M |
| November 06, 2026 | 4.59 | 4.67 | 4.67 | 4.7 | 4.57 | 18.5M |
| November 05, 2026 | 4.62 | 4.64 | 4.64 | 4.66 | 4.61 | 16.76M |
| November 04, 2026 | 4.65 | 4.63 | 4.63 | 4.68 | 4.56 | 28.55M |
| November 03, 2026 | 4.57 | 4.64 | 4.64 | 4.65 | 4.55 | 22.9M |
| November 02, 2026 | 4.46 | 4.58 | 4.58 | 4.58 | 4.45 | 43.31M |
| October 30, 2026 | 4.66 | 4.46 | 4.46 | 4.66 | 4.36 | 51.99M |
| October 29, 2026 | 4.81 | 4.78 | 4.78 | 4.82 | 4.74 | 17.6M |
| October 28, 2026 | 4.81 | 4.82 | 4.82 | 4.87 | 4.81 | 15.53M |
| October 27, 2026 | 4.89 | 4.81 | 4.81 | 4.93 | 4.81 | 22.16M |
| October 26, 2026 | 4.86 | 4.9 | 4.9 | 4.92 | 4.83 | 19.37M |
| October 23, 2026 | 4.8 | 4.88 | 4.88 | 4.89 | 4.73 | 26.15M |
| October 22, 2026 | 4.84 | 4.81 | 4.81 | 4.87 | 4.8 | 17.3M |
| October 21, 2026 | 4.89 | 4.86 | 4.86 | 4.92 | 4.83 | 13.68M |
| October 20, 2026 | 4.93 | 4.88 | 4.88 | 4.94 | 4.84 | 18.83M |
| October 19, 2026 | 4.85 | 4.93 | 4.93 | 4.96 | 4.82 | 18.71M |
| October 16, 2026 | 4.88 | 4.87 | 4.87 | 4.93 | 4.82 | 18.89M |
| October 15, 2026 | 4.92 | 4.85 | 4.85 | 4.92 | 4.81 | 21.55M |
| October 14, 2026 | 4.99 | 4.96 | 4.96 | 5.01 | 4.94 | 14.53M |
| October 13, 2026 | 5.02 | 4.98 | 4.98 | 5.04 | 4.96 | 18.07M |
| October 12, 2026 | 5 | 5.04 | 5.04 | 5.06 | 4.98 | 24.83M |
| October 09, 2026 | 5 | 5 | 5 | 5.04 | 4.94 | 19.78M |
| October 08, 2026 | 4.96 | 5 | 5 | 5.05 | 4.92 | 25.58M |
| September 30, 2026 | 4.87 | 4.94 | 4.94 | 4.96 | 4.85 | 16.35M |
| September 29, 2026 | 4.77 | 4.85 | 4.85 | 4.87 | 4.76 | 14.58M |
| September 28, 2026 | 4.83 | 4.79 | 4.79 | 4.85 | 4.75 | 15.25M |
| September 24, 2026 | 4.92 | 4.84 | 4.84 | 4.93 | 4.82 | 19.21M |
| September 23, 2026 | 4.98 | 4.93 | 4.93 | 4.99 | 4.91 | 15.41M |
| September 22, 2026 | 4.98 | 4.99 | 4.99 | 5.03 | 4.97 | 13.94M |
| September 21, 2026 | 5 | 4.98 | 4.98 | 5.03 | 4.94 | 19.02M |
| September 18, 2026 | 4.91 | 5 | 5 | 5 | 4.91 | 19.79M |
| September 17, 2026 | 4.93 | 4.91 | 4.91 | 4.97 | 4.89 | 13.37M |
| September 16, 2026 | 4.93 | 4.98 | 4.98 | 5.02 | 4.9 | 21.9M |
| September 15, 2026 | 4.97 | 4.94 | 4.94 | 5 | 4.92 | 15.42M |
| September 11, 2026 | 5.06 | 4.96 | 4.96 | 5.06 | 4.92 | 25.88M |
| September 10, 2026 | 5.05 | 5.07 | 5.07 | 5.09 | 5.01 | 14.88M |
| September 09, 2026 | 5.07 | 5.06 | 5.06 | 5.09 | 5.04 | 11.9M |
| September 08, 2026 | 5.03 | 5.09 | 5.09 | 5.14 | 5.01 | 20.94M |
| September 07, 2026 | 5.08 | 5.03 | 5.03 | 5.08 | 4.99 | 25.8M |
| September 04, 2026 | 5.02 | 5.05 | 5.05 | 5.12 | 5.02 | 22.37M |
| September 03, 2026 | 5.1 | 5.02 | 5.02 | 5.11 | 5 | 25.6M |
| September 02, 2026 | 5.17 | 5.09 | 5.09 | 5.17 | 5.06 | 23.53M |
| September 01, 2026 | 5.1 | 5.19 | 5.19 | 5.23 | 5.08 | 31.09M |
| August 31, 2026 | 5.1 | 5.12 | 5.12 | 5.15 | 5.05 | 26.55M |
| August 28, 2026 | 5.1 | 5.13 | 5.13 | 5.15 | 5.06 | 30.71M |
| August 27, 2026 | 5.06 | 5.08 | 5.08 | 5.1 | 5 | 31.78M |
| August 26, 2026 | 4.92 | 5 | 5 | 5.1 | 4.9 | 25.67M |
| August 25, 2026 | 4.85 | 4.93 | 4.93 | 4.95 | 4.85 | 16.26M |
| August 24, 2026 | 4.85 | 4.85 | 4.85 | 4.89 | 4.8 | 14.8M |
| 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 |
AD
