Datang International Power Generation Co., Ltd. (SHA:601991)
China · Delayed Price · Currency is CNY 4.830
-0.070 (-1.43%)
Oct 29, 2026, 2:45 PM CST
SHA:601991 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.90 | 4.93 | 4.80 | 4.83 | 4.83 | -1.43% | 84,089,155 |
| Oct 28, 2026 | 4.86 | 4.92 | 4.83 | 4.90 | 4.90 | 1.19% | 93,384,894 |
| Oct 27, 2026 | 5.01 | 5.06 | 4.91 | 4.91 | 4.84 | -2.00% | 87,825,804 |
| Oct 26, 2026 | 5.03 | 5.08 | 4.98 | 5.01 | 4.94 | -1.18% | 77,393,457 |
| Oct 23, 2026 | 5.01 | 5.07 | 4.88 | 5.07 | 5.00 | 0.20% | 128,425,469 |
| Oct 22, 2026 | 5.19 | 5.20 | 5.00 | 5.06 | 4.99 | -2.13% | 120,551,850 |
| Oct 21, 2026 | 5.09 | 5.21 | 5.08 | 5.17 | 5.10 | 1.37% | 124,419,334 |
| Oct 20, 2026 | 5.08 | 5.12 | 5.04 | 5.10 | 5.03 | - | 85,462,785 |
| Oct 19, 2026 | 5.09 | 5.13 | 5.04 | 5.10 | 5.03 | 0.39% | 87,596,315 |
| Oct 16, 2026 | 5.05 | 5.16 | 5.04 | 5.08 | 5.01 | 1.40% | 149,381,696 |
| Oct 15, 2026 | 5.11 | 5.12 | 4.98 | 5.01 | 4.94 | -3.84% | 143,348,125 |
| Oct 14, 2026 | 5.15 | 5.30 | 5.13 | 5.21 | 5.14 | 0.97% | 144,608,578 |
| Oct 13, 2026 | 5.20 | 5.20 | 5.06 | 5.16 | 5.09 | -1.15% | 141,463,144 |
| Oct 12, 2026 | 5.32 | 5.39 | 5.21 | 5.22 | 5.15 | -2.25% | 140,914,990 |
| Oct 9, 2026 | 5.33 | 5.36 | 5.22 | 5.34 | 5.27 | -0.19% | 136,874,910 |
| Oct 8, 2026 | 5.32 | 5.38 | 5.30 | 5.35 | 5.28 | 0.75% | 121,706,869 |
| Sep 30, 2026 | 5.25 | 5.33 | 5.24 | 5.31 | 5.24 | 1.14% | 103,801,246 |
| Sep 29, 2026 | 5.29 | 5.35 | 5.24 | 5.25 | 5.18 | -1.32% | 117,264,827 |
| Sep 28, 2026 | 5.36 | 5.36 | 5.27 | 5.32 | 5.25 | -0.75% | 124,124,117 |
| Sep 24, 2026 | 5.39 | 5.42 | 5.35 | 5.36 | 5.29 | -0.92% | 110,670,163 |
| Sep 23, 2026 | 5.56 | 5.56 | 5.40 | 5.41 | 5.34 | -2.87% | 206,234,567 |
| Sep 22, 2026 | 5.59 | 5.62 | 5.55 | 5.57 | 5.49 | -0.36% | 159,891,351 |
| Sep 21, 2026 | 5.58 | 5.62 | 5.55 | 5.59 | 5.51 | 0.18% | 129,735,956 |
| Sep 18, 2026 | 5.51 | 5.65 | 5.50 | 5.58 | 5.50 | 1.45% | 203,447,909 |
| Sep 17, 2026 | 5.55 | 5.58 | 5.46 | 5.50 | 5.42 | -1.61% | 176,766,215 |
| Sep 16, 2026 | 5.55 | 5.63 | 5.48 | 5.59 | 5.51 | 0.54% | 195,664,883 |
| Sep 15, 2026 | 5.65 | 5.72 | 5.54 | 5.56 | 5.48 | -2.11% | 204,392,832 |
| Sep 14, 2026 | 5.70 | 5.88 | 5.67 | 5.68 | 5.60 | -1.73% | 223,751,819 |
| Sep 11, 2026 | 5.94 | 6.03 | 5.78 | 5.78 | 5.70 | -3.99% | 329,488,745 |
| Sep 10, 2026 | 5.75 | 6.10 | 5.67 | 6.02 | 5.94 | 3.26% | 473,516,236 |
| Sep 9, 2026 | 5.61 | 5.89 | 5.56 | 5.83 | 5.75 | 3.55% | 343,882,542 |
| Sep 8, 2026 | 5.58 | 5.63 | 5.56 | 5.63 | 5.55 | 0.54% | 155,526,556 |
| Sep 7, 2026 | 5.60 | 5.60 | 5.52 | 5.60 | 5.52 | 0.36% | 129,306,935 |
| Sep 4, 2026 | 5.61 | 5.68 | 5.56 | 5.58 | 5.50 | -0.36% | 169,438,805 |
| Sep 3, 2026 | 5.67 | 5.70 | 5.58 | 5.60 | 5.52 | -1.23% | 151,140,185 |
| Sep 2, 2026 | 5.82 | 5.83 | 5.66 | 5.67 | 5.59 | -3.24% | 213,862,540 |
| Sep 1, 2026 | 5.85 | 5.94 | 5.83 | 5.86 | 5.78 | 0.17% | 181,296,354 |
| Aug 31, 2026 | 5.81 | 5.88 | 5.75 | 5.85 | 5.77 | -0.68% | 179,288,300 |
| Aug 28, 2026 | 5.90 | 5.95 | 5.88 | 5.89 | 5.81 | -1.01% | 152,359,130 |
| Aug 27, 2026 | 5.88 | 5.95 | 5.80 | 5.95 | 5.87 | 0.17% | 245,848,225 |
| Aug 26, 2026 | 5.80 | 5.96 | 5.76 | 5.94 | 5.86 | 2.29% | 225,911,648 |
| Aug 25, 2026 | 5.85 | 5.92 | 5.77 | 5.90 | 5.73 | 0.17% | 155,562,973 |
| Aug 24, 2026 | 5.97 | 6.03 | 5.85 | 5.89 | 5.72 | -0.34% | 173,315,322 |
| Aug 21, 2026 | 6.00 | 6.00 | 5.82 | 5.91 | 5.74 | -2.31% | 213,121,991 |
| Aug 20, 2026 | 6.00 | 6.11 | 5.92 | 6.05 | 5.87 | 0.33% | 254,650,536 |
| Aug 19, 2026 | 6.10 | 6.28 | 6.00 | 6.03 | 5.85 | -2.11% | 338,814,561 |
| Aug 18, 2026 | 6.37 | 6.40 | 6.15 | 6.16 | 5.98 | -4.20% | 471,346,795 |
| Aug 17, 2026 | 6.35 | 6.49 | 6.32 | 6.43 | 6.24 | -0.77% | 451,672,092 |
| Aug 14, 2026 | 6.93 | 6.97 | 6.34 | 6.48 | 6.29 | -6.36% | 877,965,402 |
| Aug 13, 2026 | 6.25 | 6.92 | 6.22 | 6.92 | 6.72 | 10.02% | 897,899,568 |