Datang International Power Generation Co., Ltd. (SHA:601991)
China
· Delayed Price · Currency is CNY 4.310
+0.270 (6.68%)
Apr 29, 2026, 11:15 AM CST
SHA:601991 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 4.60 | 4.65 | 4.27 | 4.33 | 4.33 | -8.65% | 654,750,939 |
| Mar 13, 2026 | 4.90 | 4.99 | 4.63 | 4.74 | 4.74 | 3.49% | 992,508,700 |
| Mar 12, 2026 | 4.23 | 4.58 | 4.23 | 4.58 | 4.58 | 10.10% | 170,745,600 |
| Mar 11, 2026 | 4.09 | 4.17 | 3.97 | 4.16 | 4.16 | 2.46% | 189,865,664 |
| Mar 10, 2026 | 4.06 | 4.14 | 4.00 | 4.06 | 4.06 | - | 155,409,400 |
| Mar 9, 2026 | 4.07 | 4.15 | 4.04 | 4.06 | 4.06 | -1.22% | 155,831,000 |
| 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 |