Datang International Power Generation Co., Ltd. (SHA:601991)
China
· Delayed Price · Currency is CNY 4.060
-0.050 (-1.22%)
Mar 9, 2026, 3:00 PM CST
SHA:601991 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.07 | 4.12 | 4.04 | 4.11 | 4.11 | 1.23% | 125,881,500 |
| Mar 5, 2026 | 4.04 | 4.14 | 4.03 | 4.06 | 4.06 | 1.50% | 164,591,000 |
| Mar 4, 2026 | 3.93 | 4.06 | 3.92 | 4.00 | 4.00 | - | 149,341,618 |
| Mar 3, 2026 | 4.10 | 4.14 | 3.98 | 4.00 | 4.00 | -2.91% | 216,454,709 |
| Mar 2, 2026 | 3.96 | 4.16 | 3.93 | 4.12 | 4.12 | 3.26% | 245,598,600 |
| Feb 27, 2026 | 3.90 | 4.02 | 3.88 | 3.99 | 3.99 | 2.57% | 182,499,600 |
| Feb 26, 2026 | 3.81 | 3.90 | 3.80 | 3.89 | 3.89 | 2.37% | 132,231,000 |
| Feb 25, 2026 | 3.76 | 3.86 | 3.75 | 3.80 | 3.80 | 1.33% | 149,351,100 |
| Feb 24, 2026 | 3.65 | 3.76 | 3.65 | 3.75 | 3.75 | 3.31% | 148,628,700 |
| Feb 13, 2026 | 3.77 | 3.78 | 3.62 | 3.63 | 3.63 | -3.97% | 176,880,600 |
| Feb 12, 2026 | 3.74 | 3.82 | 3.72 | 3.78 | 3.78 | 1.61% | 116,878,000 |
| Feb 11, 2026 | 3.70 | 3.74 | 3.69 | 3.72 | 3.72 | 0.54% | 78,317,680 |
| Feb 10, 2026 | 3.75 | 3.75 | 3.69 | 3.70 | 3.70 | -1.07% | 82,965,010 |
| Feb 9, 2026 | 3.74 | 3.80 | 3.73 | 3.74 | 3.74 | 0.54% | 109,296,800 |
| Feb 6, 2026 | 3.68 | 3.75 | 3.65 | 3.72 | 3.72 | 0.81% | 114,327,500 |
| Feb 5, 2026 | 3.74 | 3.75 | 3.66 | 3.69 | 3.69 | -1.60% | 113,644,500 |
| Feb 4, 2026 | 3.72 | 3.76 | 3.70 | 3.75 | 3.75 | 0.81% | 123,711,600 |
| Feb 3, 2026 | 3.75 | 3.80 | 3.69 | 3.72 | 3.72 | -0.27% | 138,924,273 |
| Feb 2, 2026 | 3.88 | 3.93 | 3.72 | 3.73 | 3.73 | -1.32% | 175,230,583 |
| Jan 30, 2026 | 3.82 | 3.84 | 3.71 | 3.78 | 3.78 | -1.56% | 120,226,300 |
| Jan 29, 2026 | 3.87 | 3.90 | 3.80 | 3.84 | 3.84 | -1.54% | 109,286,300 |
| Jan 28, 2026 | 3.85 | 3.92 | 3.79 | 3.90 | 3.90 | 1.04% | 110,911,500 |
| Jan 27, 2026 | 3.94 | 3.95 | 3.82 | 3.86 | 3.86 | -2.28% | 129,182,768 |
| Jan 26, 2026 | 3.91 | 4.00 | 3.90 | 3.95 | 3.95 | 0.77% | 143,812,925 |
| Jan 23, 2026 | 3.90 | 3.95 | 3.87 | 3.92 | 3.92 | - | 111,370,700 |
| Jan 22, 2026 | 4.00 | 4.03 | 3.90 | 3.92 | 3.92 | -2.24% | 149,389,400 |
| Jan 21, 2026 | 3.98 | 4.06 | 3.93 | 4.01 | 4.01 | 0.75% | 211,389,500 |
| Jan 20, 2026 | 3.82 | 4.03 | 3.80 | 3.98 | 3.98 | 4.19% | 257,078,100 |
| Jan 19, 2026 | 3.72 | 3.84 | 3.71 | 3.82 | 3.82 | 2.96% | 179,938,200 |
| Jan 16, 2026 | 3.69 | 3.82 | 3.68 | 3.71 | 3.71 | 1.09% | 144,939,633 |
| Jan 15, 2026 | 3.67 | 3.69 | 3.64 | 3.67 | 3.67 | - | 78,912,210 |
| Jan 14, 2026 | 3.70 | 3.73 | 3.64 | 3.67 | 3.67 | -0.54% | 117,708,600 |
| Jan 13, 2026 | 3.65 | 3.75 | 3.65 | 3.69 | 3.69 | 1.10% | 149,664,600 |
| Jan 12, 2026 | 3.63 | 3.68 | 3.62 | 3.65 | 3.65 | 0.55% | 98,363,200 |
| Jan 9, 2026 | 3.62 | 3.65 | 3.60 | 3.63 | 3.63 | - | 86,400,320 |
| Jan 8, 2026 | 3.65 | 3.69 | 3.61 | 3.63 | 3.63 | -0.82% | 78,848,480 |
| Jan 7, 2026 | 3.63 | 3.71 | 3.60 | 3.66 | 3.66 | 0.83% | 107,950,200 |
| Jan 6, 2026 | 3.55 | 3.64 | 3.54 | 3.63 | 3.63 | 2.25% | 126,168,200 |
| Jan 5, 2026 | 3.51 | 3.55 | 3.50 | 3.55 | 3.55 | 1.72% | 90,302,500 |
| Dec 31, 2025 | 3.54 | 3.55 | 3.47 | 3.49 | 3.49 | -1.69% | 106,194,100 |
| Dec 30, 2025 | 3.58 | 3.61 | 3.53 | 3.55 | 3.55 | -1.11% | 109,627,100 |
| Dec 29, 2025 | 3.74 | 3.76 | 3.58 | 3.59 | 3.59 | -4.01% | 202,929,100 |
| Dec 26, 2025 | 3.66 | 3.76 | 3.64 | 3.74 | 3.74 | 2.19% | 140,706,800 |
| Dec 25, 2025 | 3.65 | 3.70 | 3.64 | 3.66 | 3.66 | 0.27% | 93,395,190 |
| Dec 24, 2025 | 3.61 | 3.67 | 3.58 | 3.65 | 3.65 | 1.11% | 85,247,660 |
| Dec 23, 2025 | 3.57 | 3.65 | 3.56 | 3.61 | 3.61 | 1.12% | 101,214,500 |
| Dec 22, 2025 | 3.52 | 3.59 | 3.51 | 3.57 | 3.57 | 1.42% | 108,671,700 |
| Dec 19, 2025 | 3.53 | 3.55 | 3.51 | 3.52 | 3.52 | - | 73,579,500 |
| Dec 18, 2025 | 3.49 | 3.54 | 3.47 | 3.52 | 3.52 | 0.28% | 69,718,807 |
| Dec 17, 2025 | 3.49 | 3.52 | 3.45 | 3.51 | 3.51 | 0.86% | 68,395,817 |
| Dec 16, 2025 | 3.57 | 3.57 | 3.46 | 3.48 | 3.48 | -2.52% | 106,847,900 |
| Dec 15, 2025 | 3.55 | 3.60 | 3.53 | 3.57 | 3.57 | 0.56% | 79,268,970 |
| Dec 12, 2025 | 3.49 | 3.56 | 3.49 | 3.55 | 3.55 | 0.57% | 85,983,690 |
| Dec 11, 2025 | 3.56 | 3.60 | 3.52 | 3.53 | 3.48 | -0.56% | 87,331,830 |
| Dec 10, 2025 | 3.53 | 3.57 | 3.52 | 3.55 | 3.49 | 0.57% | 79,660,440 |
| Dec 9, 2025 | 3.50 | 3.56 | 3.49 | 3.53 | 3.48 | 0.86% | 90,225,500 |
| Dec 8, 2025 | 3.54 | 3.55 | 3.48 | 3.50 | 3.45 | -1.13% | 111,477,600 |
| Dec 5, 2025 | 3.57 | 3.58 | 3.52 | 3.54 | 3.48 | -1.12% | 96,034,530 |
| Dec 4, 2025 | 3.59 | 3.60 | 3.55 | 3.58 | 3.52 | - | 57,345,330 |
| Dec 3, 2025 | 3.54 | 3.60 | 3.54 | 3.58 | 3.52 | 1.13% | 85,490,890 |
| Dec 2, 2025 | 3.54 | 3.55 | 3.52 | 3.54 | 3.48 | -0.28% | 57,742,450 |
| Dec 1, 2025 | 3.52 | 3.55 | 3.50 | 3.55 | 3.49 | 0.57% | 79,847,530 |
| Nov 28, 2025 | 3.55 | 3.55 | 3.49 | 3.53 | 3.48 | -0.56% | 64,907,200 |
| Nov 27, 2025 | 3.50 | 3.59 | 3.49 | 3.55 | 3.49 | 1.43% | 95,980,200 |
| Nov 26, 2025 | 3.45 | 3.53 | 3.44 | 3.50 | 3.45 | 1.74% | 106,026,700 |
| Nov 25, 2025 | 3.45 | 3.46 | 3.43 | 3.44 | 3.39 | 0.29% | 76,750,660 |
| Nov 24, 2025 | 3.49 | 3.49 | 3.41 | 3.43 | 3.38 | -1.15% | 95,312,980 |
| Nov 21, 2025 | 3.55 | 3.55 | 3.47 | 3.47 | 3.42 | -2.80% | 112,725,300 |
| Nov 20, 2025 | 3.58 | 3.60 | 3.56 | 3.57 | 3.51 | -0.28% | 67,220,740 |
| Nov 19, 2025 | 3.57 | 3.60 | 3.55 | 3.58 | 3.52 | 0.56% | 75,607,330 |
| Nov 18, 2025 | 3.63 | 3.64 | 3.54 | 3.56 | 3.50 | -2.20% | 127,764,600 |
| Nov 17, 2025 | 3.67 | 3.68 | 3.60 | 3.64 | 3.58 | -1.09% | 119,757,800 |
| Nov 14, 2025 | 3.73 | 3.75 | 3.67 | 3.68 | 3.62 | -1.60% | 116,982,100 |
| Nov 13, 2025 | 3.74 | 3.77 | 3.71 | 3.74 | 3.68 | - | 96,547,100 |
| Nov 12, 2025 | 3.78 | 3.80 | 3.72 | 3.74 | 3.68 | -1.32% | 92,820,230 |
| Nov 11, 2025 | 3.85 | 3.86 | 3.76 | 3.79 | 3.73 | -1.30% | 113,245,200 |
| Nov 10, 2025 | 3.83 | 3.93 | 3.81 | 3.84 | 3.78 | 0.52% | 133,528,200 |
| Nov 7, 2025 | 3.83 | 3.88 | 3.80 | 3.82 | 3.76 | -0.52% | 138,468,500 |
| Nov 6, 2025 | 3.69 | 3.95 | 3.69 | 3.84 | 3.78 | 4.07% | 225,464,800 |
| Nov 5, 2025 | 3.60 | 3.72 | 3.59 | 3.69 | 3.63 | 1.65% | 122,012,400 |
| Nov 4, 2025 | 3.64 | 3.70 | 3.62 | 3.63 | 3.57 | -0.27% | 113,676,100 |
| Nov 3, 2025 | 3.65 | 3.68 | 3.60 | 3.64 | 3.58 | - | 112,644,200 |
| Oct 31, 2025 | 3.78 | 3.79 | 3.63 | 3.64 | 3.58 | -3.19% | 172,863,100 |
| Oct 30, 2025 | 3.78 | 3.86 | 3.76 | 3.76 | 3.70 | -0.53% | 177,442,900 |
| Oct 29, 2025 | 3.75 | 3.82 | 3.61 | 3.78 | 3.72 | -1.05% | 208,783,300 |
| Oct 28, 2025 | 3.74 | 3.83 | 3.73 | 3.82 | 3.76 | 2.41% | 196,555,200 |
| Oct 27, 2025 | 3.68 | 3.79 | 3.66 | 3.73 | 3.67 | 1.91% | 159,481,700 |
| Oct 24, 2025 | 3.72 | 3.73 | 3.62 | 3.66 | 3.60 | -1.61% | 113,836,200 |
| Oct 23, 2025 | 3.66 | 3.72 | 3.63 | 3.72 | 3.66 | 1.36% | 109,273,100 |
| Oct 22, 2025 | 3.70 | 3.73 | 3.66 | 3.67 | 3.61 | - | 103,974,400 |
| Oct 21, 2025 | 3.62 | 3.69 | 3.59 | 3.67 | 3.61 | 1.38% | 147,872,900 |
| Oct 20, 2025 | 3.61 | 3.64 | 3.54 | 3.62 | 3.56 | 0.56% | 133,187,400 |
| Oct 17, 2025 | 3.63 | 3.67 | 3.58 | 3.60 | 3.54 | -0.83% | 108,344,200 |
| Oct 16, 2025 | 3.62 | 3.66 | 3.59 | 3.63 | 3.57 | -0.27% | 94,615,660 |
| Oct 15, 2025 | 3.63 | 3.69 | 3.58 | 3.64 | 3.58 | 1.11% | 146,930,600 |
| Oct 14, 2025 | 3.60 | 3.66 | 3.58 | 3.60 | 3.54 | 0.28% | 148,049,600 |
| Oct 13, 2025 | 3.55 | 3.60 | 3.50 | 3.59 | 3.53 | -0.55% | 148,775,200 |
| Oct 10, 2025 | 3.56 | 3.65 | 3.51 | 3.61 | 3.55 | 1.40% | 148,373,000 |
| Oct 9, 2025 | 3.41 | 3.56 | 3.40 | 3.56 | 3.50 | 5.01% | 165,353,700 |
| Sep 30, 2025 | 3.41 | 3.43 | 3.38 | 3.39 | 3.34 | -0.59% | 85,080,910 |