Datang International Power Generation Co., Ltd. (SHA:601991)
China
· Delayed Price · Currency is CNY 3.540
-0.040 (-1.12%)
At close: Dec 5, 2025
SHA:601991 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.57 | 3.58 | 3.52 | 3.54 | 3.54 | -1.12% | 96,034,530 |
| Dec 4, 2025 | 3.59 | 3.60 | 3.55 | 3.58 | 3.58 | - | 57,345,334 |
| Dec 3, 2025 | 3.54 | 3.60 | 3.54 | 3.58 | 3.58 | 1.13% | 85,490,890 |
| Dec 2, 2025 | 3.54 | 3.55 | 3.52 | 3.54 | 3.54 | -0.28% | 57,742,450 |
| Dec 1, 2025 | 3.52 | 3.55 | 3.50 | 3.55 | 3.55 | 0.57% | 79,847,530 |
| Nov 28, 2025 | 3.55 | 3.55 | 3.49 | 3.53 | 3.53 | -0.56% | 64,907,200 |
| Nov 27, 2025 | 3.50 | 3.59 | 3.49 | 3.55 | 3.55 | 1.43% | 95,980,200 |
| Nov 26, 2025 | 3.45 | 3.53 | 3.44 | 3.50 | 3.50 | 1.74% | 106,026,700 |
| Nov 25, 2025 | 3.45 | 3.46 | 3.43 | 3.44 | 3.44 | 0.29% | 76,750,660 |
| Nov 24, 2025 | 3.49 | 3.49 | 3.41 | 3.43 | 3.43 | -1.15% | 95,312,980 |
| Nov 21, 2025 | 3.55 | 3.55 | 3.47 | 3.47 | 3.47 | -2.80% | 112,725,300 |
| Nov 20, 2025 | 3.58 | 3.60 | 3.56 | 3.57 | 3.57 | -0.28% | 67,220,740 |
| Nov 19, 2025 | 3.57 | 3.60 | 3.55 | 3.58 | 3.58 | 0.56% | 75,607,330 |
| Nov 18, 2025 | 3.63 | 3.64 | 3.54 | 3.56 | 3.56 | -2.20% | 127,764,600 |
| Nov 17, 2025 | 3.67 | 3.68 | 3.60 | 3.64 | 3.64 | -1.09% | 119,757,800 |
| Nov 14, 2025 | 3.73 | 3.75 | 3.67 | 3.68 | 3.68 | -1.60% | 116,982,100 |
| Nov 13, 2025 | 3.74 | 3.77 | 3.71 | 3.74 | 3.74 | - | 96,547,100 |
| Nov 12, 2025 | 3.78 | 3.80 | 3.72 | 3.74 | 3.74 | -1.32% | 92,820,230 |
| Nov 11, 2025 | 3.85 | 3.86 | 3.76 | 3.79 | 3.79 | -1.30% | 113,245,200 |
| Nov 10, 2025 | 3.83 | 3.93 | 3.81 | 3.84 | 3.84 | 0.52% | 133,528,200 |
| Nov 7, 2025 | 3.83 | 3.88 | 3.80 | 3.82 | 3.82 | -0.52% | 138,468,500 |
| Nov 6, 2025 | 3.69 | 3.95 | 3.69 | 3.84 | 3.84 | 4.07% | 225,464,800 |
| Nov 5, 2025 | 3.60 | 3.72 | 3.59 | 3.69 | 3.69 | 1.65% | 122,012,400 |
| Nov 4, 2025 | 3.64 | 3.70 | 3.62 | 3.63 | 3.63 | -0.27% | 113,676,100 |
| Nov 3, 2025 | 3.65 | 3.68 | 3.60 | 3.64 | 3.64 | - | 112,644,200 |
| Oct 31, 2025 | 3.78 | 3.79 | 3.63 | 3.64 | 3.64 | -3.19% | 172,863,100 |
| Oct 30, 2025 | 3.78 | 3.86 | 3.76 | 3.76 | 3.76 | -0.53% | 177,442,900 |
| Oct 29, 2025 | 3.75 | 3.82 | 3.61 | 3.78 | 3.78 | -1.05% | 208,783,300 |
| Oct 28, 2025 | 3.74 | 3.83 | 3.73 | 3.82 | 3.82 | 2.41% | 196,555,200 |
| Oct 27, 2025 | 3.68 | 3.79 | 3.66 | 3.73 | 3.73 | 1.91% | 159,481,700 |
| Oct 24, 2025 | 3.72 | 3.73 | 3.62 | 3.66 | 3.66 | -1.61% | 113,836,200 |
| Oct 23, 2025 | 3.66 | 3.72 | 3.63 | 3.72 | 3.72 | 1.36% | 109,273,100 |
| Oct 22, 2025 | 3.70 | 3.73 | 3.66 | 3.67 | 3.67 | - | 103,974,400 |
| Oct 21, 2025 | 3.62 | 3.69 | 3.59 | 3.67 | 3.67 | 1.38% | 147,872,900 |
| Oct 20, 2025 | 3.61 | 3.64 | 3.54 | 3.62 | 3.62 | 0.56% | 133,187,400 |
| Oct 17, 2025 | 3.63 | 3.67 | 3.58 | 3.60 | 3.60 | -0.83% | 108,344,200 |
| Oct 16, 2025 | 3.62 | 3.66 | 3.59 | 3.63 | 3.63 | -0.27% | 94,615,660 |
| Oct 15, 2025 | 3.63 | 3.69 | 3.58 | 3.64 | 3.64 | 1.11% | 146,930,600 |
| Oct 14, 2025 | 3.60 | 3.66 | 3.58 | 3.60 | 3.60 | 0.28% | 148,049,600 |
| Oct 13, 2025 | 3.55 | 3.60 | 3.50 | 3.59 | 3.59 | -0.55% | 148,775,200 |
| Oct 10, 2025 | 3.56 | 3.65 | 3.51 | 3.61 | 3.61 | 1.40% | 148,373,000 |
| Oct 9, 2025 | 3.41 | 3.56 | 3.40 | 3.56 | 3.56 | 5.01% | 165,353,700 |
| Sep 30, 2025 | 3.41 | 3.43 | 3.38 | 3.39 | 3.39 | -0.59% | 85,080,910 |
| Sep 29, 2025 | 3.38 | 3.42 | 3.35 | 3.41 | 3.41 | 1.19% | 108,631,200 |
| Sep 26, 2025 | 3.36 | 3.41 | 3.35 | 3.37 | 3.37 | - | 79,204,460 |
| Sep 25, 2025 | 3.39 | 3.39 | 3.35 | 3.37 | 3.37 | -0.59% | 84,194,200 |
| Sep 24, 2025 | 3.43 | 3.46 | 3.36 | 3.39 | 3.39 | -1.45% | 110,914,500 |
| Sep 23, 2025 | 3.39 | 3.47 | 3.37 | 3.44 | 3.44 | 1.47% | 145,891,000 |
| Sep 22, 2025 | 3.44 | 3.45 | 3.36 | 3.39 | 3.39 | -1.45% | 96,700,380 |
| Sep 19, 2025 | 3.47 | 3.49 | 3.43 | 3.44 | 3.44 | -0.86% | 69,948,320 |