Datang International Power Generation Co., Ltd. - 601991.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2025	2.77	2.76	2.76	2.8	2.75	78.5M
February 07, 2025	2.76	2.77	2.77	2.79	2.75	89.54M
February 06, 2025	2.72	2.77	2.77	2.78	2.7	93.32M
February 05, 2025	2.75	2.71	2.71	2.76	2.7	88.16M
January 27, 2025	2.71	2.74	2.74	2.8	2.7	121.16M
January 24, 2025	2.65	2.67	2.67	2.68	2.63	77.32M
January 23, 2025	2.64	2.66	2.66	2.69	2.64	87.75M
January 22, 2025	2.63	2.63	2.63	2.65	2.61	55.76M
January 21, 2025	2.63	2.63	2.63	2.64	2.6	65.27M
January 20, 2025	2.66	2.62	2.62	2.67	2.62	69.57M
January 17, 2025	2.64	2.64	2.64	2.66	2.61	55.43M
January 16, 2025	2.65	2.64	2.64	2.68	2.63	69.71M
January 15, 2025	2.67	2.64	2.64	2.67	2.63	62.09M
January 14, 2025	2.61	2.67	2.67	2.68	2.6	77.49M
January 13, 2025	2.62	2.61	2.61	2.62	2.58	89.94M
January 10, 2025	2.68	2.64	2.64	2.69	2.63	55.84M
January 09, 2025	2.73	2.69	2.69	2.73	2.67	69.38M
January 08, 2025	2.72	2.73	2.73	2.74	2.66	105.26M
January 07, 2025	2.73	2.72	2.72	2.74	2.69	73.04M
January 06, 2025	2.73	2.72	2.72	2.75	2.7	76.92M
January 03, 2025	2.76	2.73	2.73	2.8	2.72	93.61M
January 02, 2025	2.84	2.76	2.76	2.85	2.74	143.51M
December 31, 2024	2.88	2.85	2.85	2.91	2.83	117.86M
December 30, 2024	2.91	2.89	2.89	2.93	2.86	96.49M
December 27, 2024	2.87	2.93	2.93	2.93	2.86	100.47M
December 26, 2024	2.92	2.88	2.88	2.93	2.85	91.97M
December 25, 2024	2.93	2.92	2.92	2.95	2.9	65.38M
December 24, 2024	2.86	2.94	2.94	2.94	2.85	126.57M
December 23, 2024	2.84	2.87	2.87	2.9	2.83	104.27M
December 20, 2024	2.89	2.85	2.85	2.9	2.84	101.24M
December 19, 2024	2.93	2.89	2.89	2.94	2.87	120.29M
December 18, 2024	2.91	2.95	2.95	2.99	2.9	151.79M
December 17, 2024	2.94	2.9	2.9	2.96	2.88	89.61M
December 16, 2024	2.88	2.94	2.94	2.95	2.88	114.42M
December 13, 2024	2.94	2.88	2.88	2.96	2.88	98.81M
December 12, 2024	2.95	2.96	2.96	2.96	2.92	98.45M
December 11, 2024	2.94	2.96	2.96	2.97	2.93	85.32M
December 10, 2024	3	2.93	2.93	3.02	2.92	124.34M
December 09, 2024	2.92	2.96	2.96	2.97	2.91	141.85M
December 06, 2024	2.83	2.91	2.91	2.91	2.82	145.65M
December 05, 2024	2.84	2.83	2.83	2.85	2.82	68.2M
December 04, 2024	2.86	2.84	2.84	2.87	2.82	67.61M
December 03, 2024	2.86	2.87	2.87	2.88	2.83	91.46M
December 02, 2024	2.83	2.86	2.86	2.86	2.81	96.81M
November 29, 2024	2.8	2.82	2.82	2.83	2.79	75.06M
November 28, 2024	2.8	2.8	2.8	2.82	2.79	62.33M
November 27, 2024	2.79	2.81	2.81	2.82	2.72	85.1M
November 26, 2024	2.78	2.78	2.78	2.82	2.77	60.71M
November 25, 2024	2.81	2.8	2.8	2.83	2.76	92.58M
November 22, 2024	2.91	2.81	2.81	2.93	2.81	98.29M
November 21, 2024	2.91	2.91	2.91	2.94	2.89	70.34M
November 20, 2024	2.87	2.91	2.91	2.93	2.85	108.57M
November 19, 2024	2.9	2.88	2.88	2.91	2.84	101.82M
November 18, 2024	2.85	2.9	2.9	2.95	2.85	149.35M
November 15, 2024	2.88	2.84	2.84	2.9	2.84	99.11M
November 14, 2024	2.95	2.88	2.88	2.98	2.88	117.08M
November 13, 2024	2.93	2.95	2.95	2.96	2.91	97.75M
November 12, 2024	2.99	2.95	2.95	3	2.93	134.27M
November 11, 2024	3.01	2.98	2.98	3.02	2.95	134.62M
November 08, 2024	3.04	3.02	3.02	3.09	2.98	176.22M

Datang International Power Generation Co., Ltd. (601991.SS) SHH