Datang International Power Generation Co., Ltd. (SHA:601991)
China · Delayed Price · Currency is CNY 6.33
+0.15 (2.43%)
Aug 4, 2026, 3:00 PM CST
SHA:601991 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.20 | 6.46 | 6.18 | 6.33 | 6.33 | 2.43% | 491,064,771 |
| Aug 3, 2026 | 5.93 | 6.20 | 5.89 | 6.18 | 6.18 | 4.57% | 453,690,879 |
| Jul 31, 2026 | 5.76 | 6.02 | 5.72 | 5.91 | 5.91 | 1.55% | 343,219,500 |
| Jul 30, 2026 | 6.10 | 6.21 | 5.80 | 5.82 | 5.82 | -5.67% | 451,712,476 |
| Jul 29, 2026 | 5.88 | 6.26 | 5.83 | 6.17 | 6.17 | 3.87% | 529,218,426 |
| Jul 28, 2026 | 6.11 | 6.21 | 5.93 | 5.94 | 5.94 | -4.50% | 433,447,172 |
| Jul 27, 2026 | 6.03 | 6.49 | 6.02 | 6.22 | 6.22 | -1.11% | 553,118,038 |
| Jul 24, 2026 | 6.74 | 6.84 | 6.29 | 6.29 | 6.29 | -10.01% | 623,932,619 |
| Jul 23, 2026 | 6.80 | 7.50 | 6.63 | 6.99 | 6.99 | 0.58% | 983,130,633 |
| Jul 22, 2026 | 6.35 | 7.07 | 6.32 | 6.95 | 6.95 | 4.98% | 882,082,213 |
| Jul 21, 2026 | 6.32 | 6.81 | 6.00 | 6.62 | 6.62 | 3.76% | 1,012,262,272 |
| Jul 20, 2026 | 5.68 | 6.38 | 5.45 | 6.38 | 6.38 | 10.00% | 855,876,139 |
| Jul 17, 2026 | 5.69 | 5.98 | 5.59 | 5.80 | 5.80 | 1.93% | 654,538,616 |
| Jul 16, 2026 | 5.70 | 5.88 | 5.55 | 5.69 | 5.69 | -1.56% | 430,959,100 |
| Jul 15, 2026 | 5.83 | 6.02 | 5.70 | 5.78 | 5.78 | -1.70% | 398,689,767 |
| Jul 14, 2026 | 5.80 | 5.97 | 5.62 | 5.88 | 5.88 | -1.67% | 496,394,400 |
| Jul 13, 2026 | 6.40 | 6.47 | 5.98 | 5.98 | 5.98 | -9.94% | 577,237,712 |
| Jul 10, 2026 | 6.48 | 6.84 | 6.30 | 6.64 | 6.64 | 1.07% | 653,578,547 |
| Jul 9, 2026 | 6.82 | 7.07 | 6.42 | 6.57 | 6.57 | -5.47% | 616,396,200 |
| Jul 8, 2026 | 6.90 | 7.18 | 6.78 | 6.95 | 6.95 | -0.71% | 427,497,962 |
| Jul 7, 2026 | 7.22 | 7.55 | 6.90 | 7.00 | 7.00 | -5.28% | 594,306,700 |
| Jul 6, 2026 | 7.60 | 7.94 | 7.36 | 7.39 | 7.39 | -3.65% | 601,305,335 |
| Jul 3, 2026 | 7.30 | 7.70 | 7.18 | 7.67 | 7.67 | 4.64% | 647,830,411 |
| Jul 2, 2026 | 8.00 | 8.20 | 7.30 | 7.33 | 7.33 | -5.91% | 861,063,580 |
| Jul 1, 2026 | 7.01 | 7.79 | 6.90 | 7.79 | 7.79 | 10.03% | 704,853,000 |
| Jun 30, 2026 | 6.97 | 7.26 | 6.55 | 7.08 | 7.08 | 0.57% | 692,235,277 |
| Jun 29, 2026 | 7.10 | 7.35 | 6.92 | 7.04 | 7.04 | -3.83% | 519,188,877 |
| Jun 26, 2026 | 7.36 | 7.87 | 7.17 | 7.32 | 7.32 | -2.01% | 697,807,880 |
| Jun 25, 2026 | 7.70 | 8.10 | 7.46 | 7.47 | 7.47 | -4.48% | 746,042,068 |
| Jun 24, 2026 | 8.18 | 8.25 | 7.81 | 7.82 | 7.82 | -6.24% | 675,721,084 |
| Jun 23, 2026 | 8.22 | 8.51 | 7.86 | 8.34 | 8.34 | -0.36% | 862,810,447 |
| Jun 22, 2026 | 7.91 | 8.88 | 7.58 | 8.37 | 8.37 | 1.82% | 985,995,080 |
| Jun 18, 2026 | 8.94 | 9.30 | 8.22 | 8.22 | 8.22 | -9.97% | 1,006,794,000 |
| Jun 17, 2026 | 8.85 | 9.37 | 8.47 | 9.13 | 9.13 | 4.94% | 970,889,200 |
| Jun 16, 2026 | 8.71 | 8.90 | 8.48 | 8.70 | 8.70 | -0.34% | 676,491,200 |
| Jun 15, 2026 | 8.18 | 8.77 | 8.00 | 8.73 | 8.73 | 7.91% | 651,305,900 |
| Jun 12, 2026 | 7.91 | 8.20 | 7.80 | 8.09 | 8.09 | 1.25% | 524,268,000 |
| Jun 11, 2026 | 7.68 | 8.15 | 7.68 | 7.99 | 7.99 | 2.96% | 632,793,099 |
| Jun 10, 2026 | 7.50 | 8.15 | 7.42 | 7.76 | 7.76 | 0.65% | 741,973,100 |
| Jun 9, 2026 | 7.20 | 7.78 | 6.91 | 7.71 | 7.71 | 6.05% | 745,250,303 |
| Jun 8, 2026 | 7.65 | 8.10 | 7.16 | 7.27 | 7.27 | -8.32% | 627,866,045 |
| Jun 5, 2026 | 8.72 | 9.00 | 7.93 | 7.93 | 7.93 | -9.99% | 800,570,400 |
| Jun 4, 2026 | 8.90 | 9.40 | 8.71 | 8.81 | 8.81 | -3.19% | 762,756,800 |
| Jun 3, 2026 | 8.32 | 9.92 | 8.32 | 9.10 | 9.10 | -0.87% | 1,219,777,441 |
| Jun 2, 2026 | 8.10 | 9.19 | 7.93 | 9.18 | 9.18 | 9.68% | 1,008,982,533 |
| Jun 1, 2026 | 8.63 | 8.70 | 7.77 | 8.37 | 8.37 | -3.01% | 949,034,500 |
| May 29, 2026 | 7.88 | 8.79 | 7.75 | 8.63 | 8.63 | 7.88% | 1,118,021,000 |
| May 28, 2026 | 7.73 | 8.22 | 7.50 | 8.00 | 8.00 | 3.76% | 1,073,441,117 |
| May 27, 2026 | 7.00 | 7.80 | 7.00 | 7.71 | 7.71 | 7.68% | 959,791,946 |
| May 26, 2026 | 7.39 | 7.64 | 7.10 | 7.16 | 7.16 | -3.24% | 815,011,209 |