Datang International Power Generation Co., Ltd. (SHA:601991)
China · Delayed Price · Currency is CNY 5.92
-0.02 (-0.34%)
Aug 27, 2026, 2:05 PM CST
SHA:601991 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.88 | 5.92 | 5.80 | 5.92 | - | -0.34% | 135,221,634 |
| Aug 26, 2026 | 5.80 | 5.96 | 5.76 | 5.94 | 5.94 | 2.29% | 225,911,600 |
| 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 |
| Jul 21, 2026 | 6.32 | 6.81 | 6.00 | 6.62 | 6.52 | 3.76% | 1,012,262,272 |
| Jul 20, 2026 | 5.68 | 6.38 | 5.45 | 6.38 | 6.28 | 10.00% | 855,876,139 |
| Jul 17, 2026 | 5.69 | 5.98 | 5.59 | 5.80 | 5.71 | 1.93% | 654,538,616 |
| Jul 16, 2026 | 5.70 | 5.88 | 5.55 | 5.69 | 5.60 | -1.56% | 430,959,131 |
| Jul 15, 2026 | 5.83 | 6.02 | 5.70 | 5.78 | 5.69 | -1.70% | 398,689,767 |
| Jul 14, 2026 | 5.80 | 5.97 | 5.62 | 5.88 | 5.79 | -1.67% | 496,394,498 |
| Jul 13, 2026 | 6.40 | 6.47 | 5.98 | 5.98 | 5.89 | -9.94% | 577,237,712 |
| Jul 10, 2026 | 6.48 | 6.84 | 6.30 | 6.64 | 6.54 | 1.07% | 653,578,547 |
| Jul 9, 2026 | 6.82 | 7.07 | 6.42 | 6.57 | 6.47 | -5.47% | 616,396,252 |
| Jul 8, 2026 | 6.90 | 7.18 | 6.78 | 6.95 | 6.84 | -0.71% | 427,497,962 |
| Jul 7, 2026 | 7.22 | 7.55 | 6.90 | 7.00 | 6.89 | -5.28% | 594,306,752 |
| Jul 6, 2026 | 7.60 | 7.94 | 7.36 | 7.39 | 7.27 | -3.65% | 601,305,335 |
| Jul 3, 2026 | 7.30 | 7.70 | 7.18 | 7.67 | 7.55 | 4.64% | 647,830,411 |
| Jul 2, 2026 | 8.00 | 8.20 | 7.30 | 7.33 | 7.21 | -5.91% | 861,063,580 |
| Jul 1, 2026 | 7.01 | 7.79 | 6.90 | 7.79 | 7.67 | 10.03% | 704,853,086 |
| Jun 30, 2026 | 6.97 | 7.26 | 6.55 | 7.08 | 6.97 | 0.57% | 692,235,277 |
| Jun 29, 2026 | 7.10 | 7.35 | 6.92 | 7.04 | 6.93 | -3.83% | 519,188,877 |
| Jun 26, 2026 | 7.36 | 7.87 | 7.17 | 7.32 | 7.20 | -2.01% | 697,807,880 |
| Jun 25, 2026 | 7.70 | 8.10 | 7.46 | 7.47 | 7.35 | -4.48% | 746,042,068 |
| Jun 24, 2026 | 8.18 | 8.25 | 7.81 | 7.82 | 7.70 | -6.24% | 675,721,084 |
| Jun 23, 2026 | 8.22 | 8.51 | 7.86 | 8.34 | 8.21 | -0.36% | 862,810,447 |
| Jun 22, 2026 | 7.91 | 8.88 | 7.58 | 8.37 | 8.24 | 1.82% | 985,995,080 |
| Jun 18, 2026 | 8.94 | 9.30 | 8.22 | 8.22 | 8.09 | -9.97% | 1,006,794,000 |