Shanghai - Delayed Quote CNY

STATE GRID (600131.SS)

17.66
-0.22
(-1.23%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202517.8017.8717.6117.6617.665,990,613
Jun 12, 202518.0418.0917.8417.8817.886,447,937
Jun 11, 202517.9918.1217.9018.0318.035,195,040
Jun 10, 202518.2718.3017.9018.0218.026,350,207
Jun 9, 202518.2118.3318.1218.2218.226,980,071
Jun 6, 202518.3918.4318.1618.1918.196,660,244
Jun 5, 202518.3218.4718.2218.3018.307,412,102
Jun 4, 202518.1818.2918.1518.2118.214,179,857
Jun 3, 202517.9618.2117.9218.1818.185,608,200
May 30, 202518.1418.3618.0318.0518.056,019,797
May 29, 202517.9118.1717.9118.1018.105,454,822
May 28, 202517.9018.0317.8717.9517.953,542,800
May 27, 202517.9917.9917.8117.9017.903,252,665
May 26, 202517.8318.1217.7817.9917.995,642,804
May 23, 202517.9318.0517.8517.9017.9010,109,849
May 22, 202518.5018.6518.1718.2018.2017,159,014
May 21, 202518.1018.1017.9117.9617.964,740,843
May 20, 202518.1118.1817.9818.1018.106,567,766
May 19, 202518.0518.1317.8818.1118.115,769,900
May 16, 202518.0218.1017.9117.9917.994,103,001
May 15, 202518.3018.3318.0018.0418.047,493,765
May 14, 202518.4018.5118.2018.3418.347,381,279
May 13, 202518.5918.7018.4118.4518.456,782,300
May 12, 202518.4918.6218.3218.4918.496,020,859
May 9, 202518.7218.7518.3418.3618.367,829,700
May 8, 202518.3318.6818.2818.5418.547,901,369
May 7, 202518.5018.7218.2718.3918.3911,481,469
May 6, 202518.2518.4118.1218.3218.328,219,600
Apr 30, 202518.0018.2817.9518.0918.095,933,745
Apr 29, 202518.0018.1017.8117.9417.947,734,241
Apr 28, 202518.0818.6918.0818.0918.099,632,837
Apr 25, 202518.0018.2317.9918.0418.047,147,712
Apr 24, 202518.3018.3617.9818.0018.008,090,337
Apr 23, 202518.3918.5318.1518.3018.307,084,001
Apr 22, 202518.4518.4918.2818.3218.325,351,840
Apr 21, 202518.4018.5518.2418.4918.496,791,644
Apr 18, 202518.5318.5918.1718.4018.407,306,846
Apr 17, 202518.4818.9718.3518.6018.607,664,200
Apr 16, 202518.4118.5718.1818.4818.485,370,565
Apr 15, 202518.5118.6718.2718.5618.565,601,720
Apr 14, 202518.6518.8018.3618.5118.518,742,801
Apr 11, 202518.4818.6618.0018.5218.5213,471,900
Apr 10, 202518.6019.0818.5018.5818.5812,682,218
Apr 9, 202517.4018.9517.1118.4918.4919,101,701
Apr 8, 202517.0117.5516.9317.4017.4015,063,317
Apr 7, 202517.9918.0717.0117.0117.0112,927,586
Apr 3, 202518.7119.1518.6418.9018.906,595,016
Apr 2, 202518.8319.2418.8318.9518.957,601,181
Apr 1, 202518.8219.0818.8018.8718.876,213,079
Mar 31, 202518.9119.1018.7018.8118.817,175,400
Mar 28, 202519.1219.2618.9518.9518.955,885,824
Mar 27, 202519.1819.3419.0219.1419.146,978,961
Mar 26, 202519.2019.4419.0519.2819.288,692,878
Mar 25, 202519.0419.4818.9119.2319.2311,289,715
Mar 24, 202519.4719.4918.7419.0319.0312,700,331
Mar 21, 202519.6219.7019.2319.4719.4711,839,927
Mar 20, 202519.7819.9819.6019.6919.6910,307,400
Mar 19, 202520.4220.4219.8019.8819.8814,278,875
Mar 18, 202520.4520.7020.2820.4220.4213,240,082
Mar 17, 202520.8420.9620.2520.3820.3815,061,538
Mar 14, 202520.6620.8620.1920.7920.7916,510,405
Mar 13, 202520.6921.0020.3820.6920.6921,210,835
Mar 12, 202520.3421.1520.1120.6820.6826,741,383
Mar 11, 202519.0020.3218.9320.2920.2923,852,509
Mar 10, 202519.8419.8919.0919.2819.2820,339,965
Mar 7, 202520.1620.5519.7519.9019.9014,229,462
Mar 6, 202519.7320.3519.7320.2320.2319,626,393
Mar 5, 202519.6119.7019.2719.6819.689,692,582
Mar 4, 202519.0019.5518.9219.4919.4910,632,615
Mar 3, 202519.2019.4218.8019.1619.1613,639,948
Feb 28, 202519.7919.7919.0719.1619.1617,967,612
Feb 27, 202520.8420.9019.7019.9019.9029,256,837
Feb 26, 202520.9721.3320.6120.9120.9120,136,783
Feb 25, 202520.7021.5520.2720.9420.9429,582,587
Feb 24, 202520.9521.6220.7421.1321.1336,727,795
Feb 21, 202519.4720.6519.4720.5320.5331,486,651
Feb 20, 202519.6919.6919.1019.3719.3716,162,263
Feb 19, 202519.4719.7119.3019.6519.6513,765,953
Feb 18, 202519.8920.1819.3819.4219.4215,666,258
Feb 17, 202521.0621.1119.8120.0520.0527,178,076
Feb 14, 202518.8620.6518.8620.5820.5831,850,295
Feb 13, 202519.6519.6919.0819.0919.0912,387,298
Feb 12, 202519.1919.7319.1719.6519.6512,199,501
Feb 11, 202519.6019.6019.1319.2219.2212,341,098
Feb 10, 202519.4919.9819.2519.7319.7322,835,767
Feb 7, 202518.8519.1918.6018.9218.9213,237,900
Feb 6, 202518.2618.9018.0318.8418.8412,061,000
Feb 5, 202518.1218.3017.9318.2518.258,031,700
Jan 27, 202518.2018.3017.8017.8017.805,564,300
Jan 24, 202517.5818.2017.5818.1518.158,861,640
Jan 23, 202518.1518.3017.6017.6617.6611,846,129
Jan 22, 202517.9518.0817.7018.0018.006,714,721
Jan 21, 202518.3018.3418.0118.1718.175,627,800
Jan 20, 202518.3918.5818.1118.2118.216,190,500
Jan 17, 202518.0218.3917.8518.2418.247,131,800
Jan 16, 202518.1518.4717.9018.1418.148,822,935
Jan 15, 202518.1318.2017.9118.0618.068,614,080
Jan 14, 202517.5918.2617.4518.1818.1811,754,700
Jan 13, 202517.5017.7317.2717.4917.497,387,126
Jan 10, 202517.6518.0217.5617.5717.578,433,833
Jan 9, 202517.4217.8817.4017.6117.618,808,100
Jan 8, 202517.7217.8817.1717.5617.569,359,893
Jan 7, 202517.6818.0017.5617.8017.807,441,910
Jan 6, 202517.8717.9417.5117.7517.756,768,303
Jan 3, 202518.5318.6517.7817.8717.8712,240,338
Jan 2, 202518.9019.0118.3118.4818.4812,941,982
Dec 31, 202419.5519.5818.9118.9118.9114,033,157
Dec 30, 202419.7820.0619.5019.5419.5410,684,830
Dec 27, 202419.7120.0819.5519.7119.7110,132,273
Dec 26, 202419.6019.9719.3519.7519.759,503,692
Dec 25, 202420.1320.2119.3319.5019.5013,041,878
Dec 24, 202419.9020.2119.7720.0920.0912,287,380
Dec 23, 202420.3020.6519.6319.7019.7015,894,532
Dec 20, 202420.4820.5820.0120.3520.3511,383,882
Dec 19, 202420.0120.6019.7120.4820.4812,474,500
Dec 18, 202420.2020.7620.0620.1620.1610,993,739
Dec 17, 202420.0320.6820.0020.0520.0512,415,116
Dec 16, 202420.6220.7520.0120.1320.1313,168,152
Dec 13, 202421.5021.5020.5520.6020.6026,509,261
Dec 12, 202421.1321.8821.0221.5421.5422,545,808
Dec 11, 202422.3922.3920.9821.2221.2238,916,076
Dec 10, 202422.5023.4521.5322.4822.4844,886,788
Dec 9, 202421.7821.7819.8821.4521.4546,135,710
Dec 6, 202422.0222.3521.7822.0922.0912,889,200
Dec 5, 202422.0122.4021.8322.0222.0214,509,428
Dec 4, 202422.2822.9521.5022.1222.1219,569,247
Dec 3, 202422.0222.3921.5922.3022.3018,811,907
Dec 2, 202422.0322.3621.8422.1522.1513,697,899
Nov 29, 202420.8022.5820.8022.2222.2227,316,150
Nov 28, 202420.7821.1720.4620.7320.7318,946,500
Nov 27, 202420.4020.8320.1120.8020.8010,676,300
Nov 26, 202420.8921.1920.4020.4420.448,909,712
Nov 25, 202420.8021.0920.3020.9020.9013,986,027
Nov 22, 202421.5221.5820.7820.8220.8212,527,002
Nov 21, 202421.8521.8521.2721.4721.4715,988,075
Nov 20, 202421.7422.4421.6021.9321.9317,038,392
Nov 19, 202421.8922.1321.1421.8321.8322,610,348
Nov 18, 202422.7222.8321.5521.7821.7820,258,413
Nov 15, 202423.3223.6322.5022.7222.7224,179,300
Nov 14, 202424.1824.5023.2423.3923.3918,062,027
Nov 13, 202423.6824.4523.5124.1524.1519,216,398
Nov 12, 202424.9125.0623.2923.5523.5528,075,005
Nov 11, 202423.4725.4623.2024.8924.8933,417,000
Nov 8, 202423.0824.1323.0823.7923.7931,812,140
Nov 7, 202423.0123.7622.6923.0523.0530,101,028
Nov 6, 202423.1124.9122.9123.8623.8658,736,770
Nov 5, 202421.0122.8521.0122.8522.8542,120,034
Nov 4, 202419.5621.0019.5620.7720.7734,329,536
Nov 1, 202420.2520.2519.4119.5619.5617,540,514
Oct 31, 202420.0820.7819.6020.4020.4022,719,994
Oct 30, 202419.5520.1519.4519.9019.9023,215,318
Oct 29, 202419.3020.0019.2119.7619.7623,162,417
Oct 28, 202418.7419.4218.4219.3519.3521,657,655
Oct 25, 202418.6818.8318.4218.6418.6412,233,800
Oct 24, 202418.7719.2718.5718.7718.7716,564,530
Oct 23, 202419.0519.1718.6218.7618.7619,557,754
Oct 22, 202419.0019.2518.4519.1519.1519,143,525
Oct 21, 202418.1919.3018.0419.0519.0527,005,994
Oct 18, 202417.7318.5817.5418.1918.1922,573,804
Oct 17, 202418.0718.2817.7717.8717.8715,692,969
Oct 16, 202417.5118.1517.3818.0318.0317,631,700
Oct 15, 202417.8918.3817.5717.8017.8024,099,522
Oct 14, 202418.3818.5017.3918.1618.1642,813,191
Oct 11, 202418.8719.1218.3318.6418.6415,226,600
Oct 10, 202418.1819.5018.1618.8718.8727,553,440
Oct 9, 202419.0819.5017.9518.0018.0030,288,841
Oct 8, 202421.4021.4818.9919.7419.7445,576,731
Sep 30, 202419.0019.7018.6019.7019.7031,378,533
Sep 27, 202418.0018.5017.7018.3518.3510,458,515
Sep 26, 202417.6317.8017.2017.8017.8012,368,671
Sep 25, 202417.1918.1717.1917.7917.7913,289,134
Sep 24, 202416.5017.0316.2817.0217.0210,130,072
Sep 23, 202416.6516.9516.3316.3916.396,601,179
Sep 20, 202416.7516.9516.5016.8216.825,076,049
Sep 19, 202417.0517.0916.5816.7516.756,156,288
Sep 18, 202416.7917.0816.6617.0017.004,636,857
Sep 13, 202416.9717.0516.6716.7016.703,393,500
Sep 12, 202416.8017.3016.7916.9916.994,097,100
Sep 11, 202416.8517.1316.7916.8916.893,671,700
Sep 10, 202416.6116.9816.4116.9616.964,257,200
Sep 9, 202416.8016.8016.3016.5516.555,783,671
Sep 6, 202416.8317.1916.7516.8216.823,734,003
Sep 5, 202417.0017.0416.6716.8116.813,889,121
Sep 4, 202416.6617.1916.2716.9316.938,326,520
Sep 3, 202416.3016.8816.2616.8016.806,483,289
Sep 2, 202416.4516.5416.2416.2916.295,725,800
Aug 30, 202415.8816.8415.8816.4816.4812,077,518
Aug 29, 202415.9916.4015.9515.9915.999,109,500
Aug 28, 202416.5416.6815.7416.0916.0913,314,046
Aug 27, 202417.2717.2816.4716.5416.548,544,580
Aug 26, 202417.1017.2816.5117.1817.186,225,311
Aug 23, 202416.8817.2216.7517.1917.197,730,599
Aug 22, 202416.5517.0316.4016.9216.928,913,000
Aug 21, 202416.3316.7616.2716.5716.576,236,800
Aug 20, 202416.7016.7816.2216.3816.386,594,300
Aug 19, 202416.7417.0016.6116.7316.735,615,900
Aug 16, 202416.7716.8116.3316.7516.759,390,652
Aug 15, 202417.0517.2516.6516.7716.777,601,052
Aug 14, 202417.3017.4316.9817.0217.024,937,023
Aug 13, 202416.9417.3516.9217.2017.204,999,680
Aug 12, 202417.1017.2516.8316.9616.964,627,094
Aug 9, 202416.9917.2716.9317.0717.074,883,000
Aug 8, 202417.2117.2916.8716.9616.967,154,805
Aug 7, 2024 0.20705 Dividend
Aug 7, 202417.6317.6416.9117.2617.269,017,501
Aug 6, 202416.8017.3816.8017.3417.1311,019,765
Aug 5, 202416.9817.2716.5216.6516.4510,520,248
Aug 2, 202417.1817.3617.0117.1016.905,462,104
Aug 1, 202417.5017.6517.1817.2917.087,532,800
Jul 31, 202417.0717.5816.9017.4217.2110,900,340
Jul 30, 202417.5517.6017.0217.0916.8912,252,031
Jul 29, 202417.4817.8117.2317.5917.3813,296,965
Jul 26, 202416.7417.2916.4617.0616.8613,187,371
Jul 25, 202416.5817.0816.5016.7516.5511,631,469
Jul 24, 202416.2916.9516.1616.6716.4719,526,332
Jul 23, 202416.3716.9916.1416.3016.1129,098,950
Jul 22, 202415.4615.9815.4415.6015.4110,033,494
Jul 19, 202415.4215.4815.2015.3215.147,903,175
Jul 18, 202415.0415.5714.8115.5315.349,510,801
Jul 17, 202415.5115.6115.0115.0614.889,520,677
Jul 16, 202415.6615.7915.2815.5615.378,498,236
Jul 15, 202416.0816.0815.5515.6515.468,169,519
Jul 12, 202415.9916.1615.7116.0815.897,467,809
Jul 11, 202416.1516.2015.5515.9315.7411,489,602
Jul 10, 202416.3416.3715.8015.8515.6610,091,503
Jul 9, 202415.4916.4615.4216.3516.1514,014,731
Jul 8, 202415.7016.0115.4915.5415.3510,234,646
Jul 5, 202416.0016.0016.0016.0015.81-
Jul 4, 202415.6616.3715.6616.0015.8114,602,389
Jul 3, 202416.1016.1015.6215.6615.4713,147,129
Jul 2, 202416.5816.6115.9516.1015.9117,569,321
Jul 1, 202416.8716.9816.0916.6116.4115,406,116
Jun 28, 202416.4817.1816.4216.8716.6716,625,278
Jun 27, 202416.6716.7516.3516.6416.4410,922,639
Jun 26, 202417.3017.3416.3116.8716.6719,906,637
Jun 25, 202417.6917.8117.0717.2417.0312,007,751
Jun 24, 202417.9018.1417.5217.6117.4016,905,067
Jun 21, 202418.2518.2517.8318.0617.8416,664,650
Jun 20, 202419.9919.9918.1718.4418.2238,291,777
Jun 19, 202420.2920.6519.9620.0519.8111,842,249
Jun 18, 202420.1120.5219.8220.3220.0816,141,027
Jun 17, 202419.4620.4119.2120.0719.8322,450,227
Jun 14, 202419.7120.4719.4019.4919.2625,888,544
Jun 13, 202419.2019.9619.0419.8019.5621,082,862

Related Tickers

601016.SS CECEP Wind-power Corporation Co.,Ltd.
2.9400
0.00%
 
600905.SS China Three Gorges Renewables (Group) Co.,Ltd.
4.2500
+0.24%
 
600163.SS ZHONGMIN ENERGY
5.27
+0.19%
 
600025.SS HUANENG HYDROPOWER
9.72
+1.04%
 
CEG Constellation Energy Corporation
296.89
-1.16%