Datang International Power Generation Co., Ltd. (601991.SS) SHH
4.48
+0.09(+2.05%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.48
+0.09(+2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 4.33 | 4.48 | 4.48 | 4.59 | 4.33 | 365.05M |
| March 26, 2026 | 4.4 | 4.39 | 4.39 | 4.48 | 4.36 | 352.95M |
| March 25, 2026 | 4.18 | 4.46 | 4.46 | 4.52 | 4.18 | 491.12M |
| March 24, 2026 | 4.1 | 4.24 | 4.24 | 4.25 | 4.06 | 335.13M |
| March 23, 2026 | 4.08 | 4.03 | 4.03 | 4.2 | 4 | 284.1M |
| March 20, 2026 | 4.15 | 4.2 | 4.2 | 4.38 | 4.11 | 329.54M |
| March 19, 2026 | 4.24 | 4.18 | 4.18 | 4.31 | 4.14 | 324.66M |
| March 18, 2026 | 4.24 | 4.31 | 4.31 | 4.44 | 4.23 | 344.74M |
| March 17, 2026 | 4.26 | 4.25 | 4.25 | 4.44 | 4.2 | 439.35M |
| March 16, 2026 | 4.6 | 4.33 | 4.33 | 4.65 | 4.27 | 654.75M |
| March 13, 2026 | 4.9 | 4.74 | 4.74 | 4.99 | 4.63 | 992.51M |
| March 12, 2026 | 4.23 | 4.58 | 4.58 | 4.58 | 4.23 | 170.75M |
| March 11, 2026 | 4.09 | 4.16 | 4.16 | 4.17 | 3.97 | 189.87M |
| March 10, 2026 | 4.06 | 4.08 | 4.08 | 4.14 | 4 | 108.15M |
| March 09, 2026 | 4.07 | 4.06 | 4.06 | 4.15 | 4.04 | 155.83M |
| March 06, 2026 | 4.07 | 4.11 | 4.11 | 4.12 | 4.04 | 125.88M |
| March 05, 2026 | 4.04 | 4.06 | 4.06 | 4.14 | 4.03 | 164.59M |
| March 04, 2026 | 3.93 | 4 | 4 | 4.06 | 3.92 | 108.87M |
| March 03, 2026 | 4.1 | 4 | 4 | 4.14 | 3.98 | 216.45M |
| March 02, 2026 | 3.96 | 4.12 | 4.12 | 4.16 | 3.93 | 245.6M |
| February 27, 2026 | 3.9 | 3.99 | 3.99 | 4.02 | 3.88 | 182.5M |
| February 26, 2026 | 3.81 | 3.89 | 3.89 | 3.9 | 3.8 | 132.23M |
| February 25, 2026 | 3.76 | 3.8 | 3.8 | 3.86 | 3.75 | 149.35M |
| February 24, 2026 | 3.65 | 3.75 | 3.75 | 3.76 | 3.65 | 148.63M |
| February 13, 2026 | 3.77 | 3.63 | 0 | 3.78 | 3.62 | 176.88M |
| February 12, 2026 | 3.74 | 3.78 | 0 | 3.82 | 3.72 | 116.88M |
| February 11, 2026 | 3.7 | 3.72 | 0 | 3.74 | 3.69 | 78.32M |
| February 10, 2026 | 3.75 | 3.7 | 0 | 3.75 | 3.69 | 82.97M |
| February 09, 2026 | 3.74 | 3.74 | 0 | 3.8 | 3.73 | 109.3M |
| February 06, 2026 | 3.68 | 3.72 | 0 | 3.75 | 3.65 | 114.33M |
| February 05, 2026 | 3.74 | 3.69 | 0 | 3.75 | 3.66 | 113.64M |
| February 04, 2026 | 3.72 | 3.75 | 0 | 3.76 | 3.7 | 123.71M |
| February 03, 2026 | 3.75 | 3.72 | 0 | 3.8 | 3.69 | 138.92M |
| February 02, 2026 | 3.88 | 3.73 | 0 | 3.93 | 3.72 | 175.23M |
| January 30, 2026 | 3.82 | 3.78 | 0 | 3.84 | 3.71 | 120.23M |
| January 29, 2026 | 3.87 | 3.84 | 0 | 3.9 | 3.8 | 109.29M |
| January 28, 2026 | 3.85 | 3.9 | 0 | 3.92 | 3.79 | 110.91M |
| January 27, 2026 | 3.94 | 3.86 | 0 | 3.95 | 3.82 | 129.18M |
| January 26, 2026 | 3.91 | 3.95 | 0 | 4 | 3.9 | 143.81M |
| January 23, 2026 | 3.9 | 3.92 | 0 | 3.95 | 3.87 | 111.37M |
| January 22, 2026 | 4 | 3.92 | 0 | 4.03 | 3.9 | 149.39M |
| January 21, 2026 | 3.98 | 4.01 | 0 | 4.06 | 3.93 | 211.39M |
| January 20, 2026 | 3.82 | 3.98 | 0 | 4.03 | 3.8 | 257.08M |
| January 19, 2026 | 3.72 | 3.82 | 0 | 3.84 | 3.71 | 179.94M |
| January 16, 2026 | 3.69 | 3.71 | 0 | 3.82 | 3.68 | 144.94M |
| January 15, 2026 | 3.67 | 3.67 | 0 | 3.69 | 3.64 | 78.91M |
| January 14, 2026 | 3.7 | 3.67 | 0 | 3.73 | 3.64 | 117.71M |
| January 13, 2026 | 3.65 | 3.69 | 0 | 3.75 | 3.65 | 149.66M |
| January 12, 2026 | 3.63 | 3.65 | 0 | 3.68 | 3.62 | 98.36M |
| January 09, 2026 | 3.62 | 3.63 | 0 | 3.65 | 3.6 | 86.4M |
| January 08, 2026 | 3.65 | 3.63 | 0 | 3.69 | 3.61 | 78.85M |
| January 07, 2026 | 3.63 | 3.66 | 0 | 3.71 | 3.6 | 107.95M |
| January 06, 2026 | 3.55 | 3.63 | 0 | 3.64 | 3.54 | 126.17M |
| January 05, 2026 | 3.51 | 3.55 | 0 | 3.55 | 3.5 | 90.3M |
| December 31, 2025 | 3.54 | 3.49 | 0 | 3.55 | 3.47 | 106.19M |
| December 30, 2025 | 3.58 | 3.55 | 0 | 3.61 | 3.53 | 109.63M |
| December 29, 2025 | 3.74 | 3.59 | 0 | 3.76 | 3.58 | 202.93M |
| December 26, 2025 | 3.66 | 3.74 | 0 | 3.76 | 3.64 | 140.71M |
| December 25, 2025 | 3.65 | 3.66 | 0 | 3.7 | 3.64 | 93.4M |
| December 24, 2025 | 3.61 | 3.65 | 0 | 3.67 | 3.58 | 85.25M |