Datang International Power Generation Co., Ltd. (SHA:601991)
China · Delayed Price · Currency is CNY 3.650
-0.040 (-1.08%)
Sep 12, 2025, 2:45 PM CST
SHA:601991 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.69 | 3.72 | 3.64 | 3.66 | 3.66 | -0.81% | 123,829,900 |
| Sep 11, 2025 | 3.67 | 3.71 | 3.64 | 3.69 | 3.69 | 0.27% | 138,884,284 |
| Sep 10, 2025 | 3.69 | 3.70 | 3.64 | 3.68 | 3.68 | -0.81% | 114,503,385 |
| Sep 9, 2025 | 3.73 | 3.76 | 3.67 | 3.71 | 3.71 | -0.27% | 130,573,289 |
| Sep 8, 2025 | 3.66 | 3.75 | 3.66 | 3.72 | 3.72 | 1.92% | 172,296,214 |
| Sep 5, 2025 | 3.55 | 3.66 | 3.51 | 3.65 | 3.65 | 2.53% | 166,515,873 |
| Sep 4, 2025 | 3.61 | 3.61 | 3.50 | 3.56 | 3.56 | -1.11% | 172,921,253 |
| Sep 3, 2025 | 3.66 | 3.67 | 3.58 | 3.60 | 3.60 | -1.64% | 178,846,098 |
| Sep 2, 2025 | 3.61 | 3.69 | 3.55 | 3.66 | 3.66 | 1.95% | 266,589,647 |
| Sep 1, 2025 | 3.50 | 3.61 | 3.45 | 3.59 | 3.59 | 2.87% | 257,563,846 |
| Aug 29, 2025 | 3.47 | 3.60 | 3.46 | 3.49 | 3.49 | 2.35% | 322,767,130 |
| Aug 28, 2025 | 3.37 | 3.42 | 3.32 | 3.41 | 3.41 | 1.49% | 141,263,761 |
| Aug 27, 2025 | 3.42 | 3.46 | 3.36 | 3.36 | 3.36 | -1.47% | 153,953,294 |
| Aug 26, 2025 | 3.42 | 3.43 | 3.39 | 3.41 | 3.41 | -0.29% | 96,937,692 |
| Aug 25, 2025 | 3.38 | 3.42 | 3.36 | 3.42 | 3.42 | 1.18% | 149,534,740 |
| Aug 22, 2025 | 3.41 | 3.41 | 3.34 | 3.38 | 3.38 | -2.31% | 134,069,127 |
| Aug 21, 2025 | 3.40 | 3.47 | 3.39 | 3.46 | 3.40 | 2.06% | 177,627,703 |
| Aug 20, 2025 | 3.35 | 3.39 | 3.34 | 3.39 | 3.33 | 0.89% | 104,237,002 |
| Aug 19, 2025 | 3.37 | 3.38 | 3.34 | 3.36 | 3.30 | - | 101,949,955 |
| Aug 18, 2025 | 3.33 | 3.37 | 3.31 | 3.36 | 3.30 | 0.90% | 111,891,262 |
| Aug 15, 2025 | 3.31 | 3.34 | 3.30 | 3.33 | 3.27 | 0.60% | 86,166,036 |
| Aug 14, 2025 | 3.37 | 3.37 | 3.31 | 3.31 | 3.25 | -1.78% | 125,398,819 |
| Aug 13, 2025 | 3.36 | 3.37 | 3.35 | 3.37 | 3.31 | - | 84,962,764 |
| Aug 12, 2025 | 3.39 | 3.40 | 3.36 | 3.37 | 3.31 | -0.88% | 95,081,509 |
| Aug 11, 2025 | 3.41 | 3.42 | 3.36 | 3.40 | 3.34 | -0.29% | 117,816,943 |
| Aug 8, 2025 | 3.37 | 3.43 | 3.36 | 3.41 | 3.35 | 1.19% | 131,465,490 |
| Aug 7, 2025 | 3.38 | 3.39 | 3.35 | 3.37 | 3.31 | -0.30% | 95,072,550 |
| Aug 6, 2025 | 3.42 | 3.44 | 3.37 | 3.38 | 3.32 | -1.17% | 113,265,036 |
| Aug 5, 2025 | 3.38 | 3.43 | 3.37 | 3.42 | 3.36 | 1.18% | 110,912,207 |
| Aug 4, 2025 | 3.36 | 3.39 | 3.34 | 3.38 | 3.32 | - | 135,229,280 |
| Aug 1, 2025 | 3.40 | 3.43 | 3.38 | 3.38 | 3.32 | -0.59% | 96,502,243 |
| Jul 31, 2025 | 3.46 | 3.46 | 3.39 | 3.40 | 3.34 | -2.02% | 162,846,394 |
| Jul 30, 2025 | 3.41 | 3.53 | 3.40 | 3.47 | 3.41 | 1.76% | 296,513,334 |
| Jul 29, 2025 | 3.43 | 3.44 | 3.36 | 3.41 | 3.35 | -0.87% | 213,714,811 |
| Jul 28, 2025 | 3.46 | 3.49 | 3.42 | 3.44 | 3.38 | -0.86% | 191,245,651 |
| Jul 25, 2025 | 3.62 | 3.62 | 3.46 | 3.47 | 3.41 | -4.67% | 391,920,984 |
| Jul 24, 2025 | 3.65 | 3.72 | 3.56 | 3.64 | 3.57 | -2.67% | 486,790,470 |
| Jul 23, 2025 | 4.08 | 4.14 | 3.73 | 3.74 | 3.67 | -3.86% | 915,755,730 |
| Jul 22, 2025 | 3.63 | 3.89 | 3.62 | 3.89 | 3.82 | 9.89% | 662,414,991 |
| Jul 21, 2025 | 3.58 | 3.65 | 3.47 | 3.54 | 3.48 | 6.63% | 642,300,810 |
| Jul 18, 2025 | 3.30 | 3.33 | 3.27 | 3.32 | 3.26 | 0.91% | 95,015,427 |
| Jul 17, 2025 | 3.32 | 3.34 | 3.26 | 3.29 | 3.23 | -0.90% | 121,447,280 |
| Jul 16, 2025 | 3.35 | 3.37 | 3.30 | 3.32 | 3.26 | -1.48% | 104,976,799 |
| Jul 15, 2025 | 3.47 | 3.47 | 3.34 | 3.37 | 3.31 | -3.71% | 152,125,727 |
| Jul 14, 2025 | 3.42 | 3.51 | 3.42 | 3.50 | 3.44 | 2.34% | 164,941,034 |
| Jul 11, 2025 | 3.48 | 3.48 | 3.40 | 3.42 | 3.36 | -1.44% | 125,069,447 |
| Jul 10, 2025 | 3.49 | 3.55 | 3.46 | 3.47 | 3.41 | -0.86% | 124,358,470 |
| Jul 9, 2025 | 3.50 | 3.61 | 3.48 | 3.50 | 3.44 | 0.29% | 156,265,230 |
| Jul 8, 2025 | 3.51 | 3.52 | 3.43 | 3.49 | 3.43 | - | 177,968,541 |
| Jul 7, 2025 | 3.40 | 3.51 | 3.35 | 3.49 | 3.43 | 4.18% | 243,755,432 |