Datang International Power Generation Co., Ltd. (SHA:601991)
China · Delayed Price · Currency is CNY 5.34
+0.03 (0.56%)
Oct 8, 2026, 10:45 AM CST
SHA:601991 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.25 | 5.33 | 5.24 | 5.31 | 5.31 | 1.14% | 103,801,200 |
| Sep 29, 2026 | 5.29 | 5.35 | 5.24 | 5.25 | 5.25 | -1.32% | 117,264,827 |
| Sep 28, 2026 | 5.36 | 5.36 | 5.27 | 5.32 | 5.32 | -0.75% | 124,124,117 |
| Sep 24, 2026 | 5.39 | 5.42 | 5.35 | 5.36 | 5.36 | -0.92% | 110,670,163 |
| Sep 23, 2026 | 5.56 | 5.56 | 5.40 | 5.41 | 5.41 | -2.87% | 206,234,567 |
| Sep 22, 2026 | 5.59 | 5.62 | 5.55 | 5.57 | 5.57 | -0.36% | 159,891,300 |
| Sep 21, 2026 | 5.58 | 5.62 | 5.55 | 5.59 | 5.59 | 0.18% | 129,735,956 |
| Sep 18, 2026 | 5.51 | 5.65 | 5.50 | 5.58 | 5.58 | 1.45% | 203,447,900 |
| Sep 17, 2026 | 5.55 | 5.58 | 5.46 | 5.50 | 5.50 | -1.61% | 176,766,215 |
| Sep 16, 2026 | 5.55 | 5.63 | 5.48 | 5.59 | 5.59 | 0.54% | 195,664,800 |
| Sep 15, 2026 | 5.65 | 5.72 | 5.54 | 5.56 | 5.56 | -2.11% | 204,392,832 |
| Sep 14, 2026 | 5.70 | 5.88 | 5.67 | 5.68 | 5.68 | -1.73% | 223,751,819 |
| Sep 11, 2026 | 5.94 | 6.03 | 5.78 | 5.78 | 5.78 | -3.99% | 329,488,745 |
| Sep 10, 2026 | 5.75 | 6.10 | 5.67 | 6.02 | 6.02 | 3.26% | 473,516,236 |
| Sep 9, 2026 | 5.61 | 5.89 | 5.56 | 5.83 | 5.83 | 3.55% | 343,882,542 |
| Sep 8, 2026 | 5.58 | 5.63 | 5.56 | 5.63 | 5.63 | 0.54% | 155,526,556 |
| Sep 7, 2026 | 5.60 | 5.60 | 5.52 | 5.60 | 5.60 | 0.36% | 129,306,935 |
| Sep 4, 2026 | 5.61 | 5.68 | 5.56 | 5.58 | 5.58 | -0.36% | 169,438,805 |
| Sep 3, 2026 | 5.67 | 5.70 | 5.58 | 5.60 | 5.60 | -1.23% | 151,140,185 |
| Sep 2, 2026 | 5.82 | 5.83 | 5.66 | 5.67 | 5.67 | -3.24% | 213,862,540 |
| Sep 1, 2026 | 5.85 | 5.94 | 5.83 | 5.86 | 5.86 | 0.17% | 181,296,354 |
| Aug 31, 2026 | 5.81 | 5.88 | 5.75 | 5.85 | 5.85 | -0.68% | 179,288,300 |
| Aug 28, 2026 | 5.90 | 5.95 | 5.88 | 5.89 | 5.89 | -1.01% | 152,359,130 |
| Aug 27, 2026 | 5.88 | 5.95 | 5.80 | 5.95 | 5.95 | 0.17% | 245,848,225 |
| Aug 26, 2026 | 5.80 | 5.96 | 5.76 | 5.94 | 5.94 | 2.29% | 225,911,648 |
| Aug 25, 2026 | 5.85 | 5.92 | 5.77 | 5.90 | 5.81 | 0.17% | 155,562,973 |
| Aug 24, 2026 | 5.97 | 6.03 | 5.85 | 5.89 | 5.80 | -0.34% | 173,315,322 |
| Aug 21, 2026 | 6.00 | 6.00 | 5.82 | 5.91 | 5.82 | -2.31% | 213,121,991 |
| Aug 20, 2026 | 6.00 | 6.11 | 5.92 | 6.05 | 5.95 | 0.33% | 254,650,536 |
| Aug 19, 2026 | 6.10 | 6.28 | 6.00 | 6.03 | 5.93 | -2.11% | 338,814,561 |
| Aug 18, 2026 | 6.37 | 6.40 | 6.15 | 6.16 | 6.06 | -4.20% | 471,346,795 |
| Aug 17, 2026 | 6.35 | 6.49 | 6.32 | 6.43 | 6.33 | -0.77% | 451,672,092 |
| Aug 14, 2026 | 6.93 | 6.97 | 6.34 | 6.48 | 6.38 | -6.36% | 877,965,402 |
| Aug 13, 2026 | 6.25 | 6.92 | 6.22 | 6.92 | 6.81 | 10.02% | 897,899,568 |
| Aug 12, 2026 | 6.23 | 6.50 | 6.18 | 6.29 | 6.19 | 0.32% | 403,489,774 |
| Aug 11, 2026 | 6.26 | 6.48 | 6.20 | 6.27 | 6.17 | -1.10% | 323,088,973 |
| Aug 10, 2026 | 6.36 | 6.45 | 6.14 | 6.34 | 6.24 | -0.78% | 373,820,752 |
| Aug 7, 2026 | 6.20 | 6.42 | 6.11 | 6.39 | 6.29 | 2.24% | 404,078,667 |
| Aug 6, 2026 | 6.34 | 6.37 | 6.17 | 6.25 | 6.15 | -2.80% | 371,683,500 |
| Aug 5, 2026 | 6.33 | 6.45 | 6.20 | 6.43 | 6.33 | 1.58% | 523,902,517 |
| Aug 4, 2026 | 6.20 | 6.46 | 6.18 | 6.33 | 6.23 | 2.43% | 491,064,771 |
| Aug 3, 2026 | 5.93 | 6.20 | 5.89 | 6.18 | 6.08 | 4.57% | 453,690,879 |
| Jul 31, 2026 | 5.76 | 6.02 | 5.72 | 5.91 | 5.82 | 1.55% | 343,219,565 |
| Jul 30, 2026 | 6.10 | 6.21 | 5.80 | 5.82 | 5.73 | -5.67% | 451,712,476 |
| Jul 29, 2026 | 5.88 | 6.26 | 5.83 | 6.17 | 6.07 | 3.87% | 529,218,426 |
| Jul 28, 2026 | 6.11 | 6.21 | 5.93 | 5.94 | 5.85 | -4.50% | 433,447,172 |
| Jul 27, 2026 | 6.03 | 6.49 | 6.02 | 6.22 | 6.12 | -1.11% | 553,118,038 |
| Jul 24, 2026 | 6.74 | 6.84 | 6.29 | 6.29 | 6.19 | -10.01% | 623,932,619 |
| Jul 23, 2026 | 6.80 | 7.50 | 6.63 | 6.99 | 6.88 | 0.58% | 983,130,633 |
| Jul 22, 2026 | 6.35 | 7.07 | 6.32 | 6.95 | 6.84 | 4.98% | 882,082,213 |