Datang International Power Generation Co., Ltd. (SHA:601991)
China · Delayed Price · Currency is CNY 8.63
+0.63 (7.88%)
May 29, 2026, 3:00 PM CST
SHA:601991 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 6.80 | 7.44 | 6.80 | 7.40 | 7.40 | 7.40% | 879,992,834 |
| May 22, 2026 | 7.00 | 7.16 | 6.68 | 6.89 | 6.89 | -2.27% | 794,499,000 |
| May 21, 2026 | 6.90 | 7.83 | 6.90 | 7.05 | 7.05 | -6.50% | 964,538,700 |
| May 20, 2026 | 7.56 | 8.18 | 7.54 | 7.54 | 7.54 | -10.02% | 563,581,800 |
| May 19, 2026 | 7.93 | 8.64 | 7.75 | 8.38 | 8.38 | 5.67% | 1,291,050,000 |
| May 18, 2026 | 7.68 | 8.12 | 7.63 | 7.93 | 7.93 | 0.13% | 1,176,291,000 |
| May 15, 2026 | 6.99 | 7.92 | 6.73 | 7.92 | 7.92 | 10.00% | 1,525,177,004 |
| May 14, 2026 | 8.11 | 8.11 | 7.20 | 7.20 | 7.20 | -2.31% | 1,856,470,405 |
| May 13, 2026 | 7.14 | 7.37 | 7.08 | 7.37 | 7.37 | 10.00% | 243,588,500 |
| May 12, 2026 | 6.68 | 6.70 | 6.40 | 6.70 | 6.70 | 10.02% | 683,148,658 |
| May 11, 2026 | 6.00 | 6.09 | 5.88 | 6.09 | 6.09 | 9.93% | 278,311,700 |
| May 8, 2026 | 5.54 | 5.54 | 5.32 | 5.54 | 5.54 | 9.92% | 1,216,081,000 |
| May 7, 2026 | 4.98 | 5.04 | 4.88 | 5.04 | 5.04 | 10.04% | 334,044,707 |
| May 6, 2026 | 4.58 | 4.58 | 4.51 | 4.58 | 4.58 | 10.10% | 329,810,220 |
| Apr 30, 2026 | 4.24 | 4.25 | 4.15 | 4.16 | 4.16 | -3.03% | 204,029,200 |
| Apr 29, 2026 | 4.12 | 4.40 | 4.12 | 4.29 | 4.29 | 6.19% | 361,915,285 |
| Apr 28, 2026 | 4.03 | 4.06 | 3.97 | 4.04 | 4.04 | -0.25% | 162,012,822 |
| Apr 27, 2026 | 4.04 | 4.10 | 4.00 | 4.05 | 4.05 | -0.49% | 146,149,658 |
| Apr 24, 2026 | 4.18 | 4.20 | 4.06 | 4.07 | 4.07 | -3.33% | 208,560,016 |
| Apr 23, 2026 | 4.15 | 4.22 | 4.09 | 4.21 | 4.21 | 1.45% | 249,314,500 |
| Apr 22, 2026 | 4.08 | 4.16 | 4.06 | 4.15 | 4.15 | 0.97% | 185,334,640 |
| Apr 21, 2026 | 3.96 | 4.12 | 3.91 | 4.11 | 4.11 | 3.79% | 253,151,500 |
| Apr 20, 2026 | 3.88 | 3.96 | 3.87 | 3.96 | 3.96 | 1.80% | 155,848,100 |
| Apr 17, 2026 | 3.88 | 3.91 | 3.85 | 3.89 | 3.89 | 0.52% | 115,721,600 |
| Apr 16, 2026 | 3.88 | 3.89 | 3.84 | 3.87 | 3.87 | -0.51% | 90,909,100 |
| Apr 15, 2026 | 3.88 | 3.91 | 3.84 | 3.89 | 3.89 | 0.52% | 127,135,600 |
| Apr 14, 2026 | 3.84 | 3.90 | 3.83 | 3.87 | 3.87 | 1.04% | 124,989,508 |
| Apr 13, 2026 | 3.79 | 3.83 | 3.76 | 3.83 | 3.83 | 0.52% | 102,875,900 |
| Apr 10, 2026 | 3.86 | 3.87 | 3.80 | 3.81 | 3.81 | -0.78% | 129,656,953 |
| Apr 9, 2026 | 3.83 | 3.88 | 3.78 | 3.84 | 3.84 | - | 143,151,702 |
| Apr 8, 2026 | 3.80 | 3.85 | 3.77 | 3.84 | 3.84 | 2.95% | 166,648,725 |
| Apr 7, 2026 | 3.71 | 3.77 | 3.68 | 3.73 | 3.73 | 0.54% | 110,771,800 |
| Apr 3, 2026 | 3.83 | 3.84 | 3.68 | 3.71 | 3.71 | -3.39% | 172,344,654 |
| Apr 2, 2026 | 3.94 | 3.97 | 3.81 | 3.84 | 3.84 | -2.54% | 185,368,120 |
| Apr 1, 2026 | 4.02 | 4.05 | 3.89 | 3.94 | 3.94 | - | 195,175,036 |
| Mar 31, 2026 | 4.11 | 4.15 | 3.94 | 3.94 | 3.94 | -4.60% | 267,511,400 |
| Mar 30, 2026 | 4.40 | 4.44 | 4.11 | 4.13 | 4.13 | -7.81% | 347,103,310 |
| Mar 27, 2026 | 4.33 | 4.59 | 4.33 | 4.48 | 4.48 | 2.05% | 365,052,000 |
| Mar 26, 2026 | 4.40 | 4.48 | 4.36 | 4.39 | 4.39 | -1.57% | 352,949,100 |
| Mar 25, 2026 | 4.18 | 4.52 | 4.18 | 4.46 | 4.46 | 5.19% | 491,118,500 |
| Mar 24, 2026 | 4.10 | 4.25 | 4.06 | 4.24 | 4.24 | 5.21% | 335,129,300 |
| Mar 23, 2026 | 4.08 | 4.20 | 4.00 | 4.03 | 4.03 | -4.05% | 284,097,661 |
| Mar 20, 2026 | 4.15 | 4.38 | 4.11 | 4.20 | 4.20 | 0.48% | 329,538,500 |
| Mar 19, 2026 | 4.24 | 4.31 | 4.14 | 4.18 | 4.18 | -3.02% | 324,662,200 |
| Mar 18, 2026 | 4.24 | 4.44 | 4.23 | 4.31 | 4.31 | 1.41% | 344,742,400 |
| Mar 17, 2026 | 4.26 | 4.44 | 4.20 | 4.25 | 4.25 | -1.85% | 439,349,700 |