Datang International Power Generation Co., Ltd. Class A 601991
SSE · China · Utilities
CNY 5.31+0.06 (+1.14%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.31 | +1.14% | CNY 5.25 | CNY 5.33 | CNY 5.24 | 103.80M |
| 2026-09-29 | CNY 5.25 | -1.32% | CNY 5.29 | CNY 5.35 | CNY 5.24 | 117.26M |
| 2026-09-28 | CNY 5.32 | -0.75% | CNY 5.36 | CNY 5.36 | CNY 5.27 | 124.12M |
| 2026-09-24 | CNY 5.36 | -0.92% | CNY 5.39 | CNY 5.42 | CNY 5.35 | 110.67M |
| 2026-09-23 | CNY 5.41 | -2.87% | CNY 5.56 | CNY 5.56 | CNY 5.40 | 206.23M |
| 2026-09-22 | CNY 5.57 | -0.36% | CNY 5.59 | CNY 5.62 | CNY 5.55 | 159.89M |
| 2026-09-21 | CNY 5.59 | +0.18% | CNY 5.58 | CNY 5.62 | CNY 5.55 | 129.74M |
| 2026-09-18 | CNY 5.58 | +1.45% | CNY 5.51 | CNY 5.65 | CNY 5.50 | 203.45M |
| 2026-09-17 | CNY 5.50 | -1.61% | CNY 5.55 | CNY 5.58 | CNY 5.46 | 176.77M |
| 2026-09-16 | CNY 5.59 | +0.54% | CNY 5.55 | CNY 5.63 | CNY 5.48 | 195.66M |
| 2026-09-15 | CNY 5.56 | -2.11% | CNY 5.65 | CNY 5.72 | CNY 5.54 | 204.39M |
| 2026-09-14 | CNY 5.68 | -1.73% | CNY 5.70 | CNY 5.88 | CNY 5.67 | 223.75M |
| 2026-09-11 | CNY 5.78 | -3.99% | CNY 5.94 | CNY 6.03 | CNY 5.78 | 329.49M |
| 2026-09-10 | CNY 6.02 | +3.26% | CNY 5.75 | CNY 6.10 | CNY 5.67 | 473.52M |
| 2026-09-09 | CNY 5.83 | +3.55% | CNY 5.61 | CNY 5.89 | CNY 5.56 | 343.88M |
| 2026-09-08 | CNY 5.63 | +0.54% | CNY 5.58 | CNY 5.63 | CNY 5.56 | 155.53M |
| 2026-09-07 | CNY 5.60 | +0.36% | CNY 5.60 | CNY 5.60 | CNY 5.52 | 129.31M |
| 2026-09-04 | CNY 5.58 | -0.36% | CNY 5.61 | CNY 5.68 | CNY 5.56 | 169.44M |
| 2026-09-03 | CNY 5.60 | -1.23% | CNY 5.67 | CNY 5.70 | CNY 5.58 | 151.14M |
| 2026-09-02 | CNY 5.67 | -3.24% | CNY 5.82 | CNY 5.83 | CNY 5.66 | 213.86M |
| 2026-09-01 | CNY 5.86 | +0.17% | CNY 5.85 | CNY 5.94 | CNY 5.83 | 181.30M |
| 2026-08-31 | CNY 5.85 | -0.68% | CNY 5.81 | CNY 5.88 | CNY 5.75 | 179.29M |
| 2026-08-28 | CNY 5.89 | -1.01% | CNY 5.90 | CNY 5.95 | CNY 5.88 | 152.36M |
| 2026-08-27 | CNY 5.95 | +0.17% | CNY 5.88 | CNY 5.95 | CNY 5.80 | 245.85M |
| 2026-08-26 | CNY 5.94 | +0.68% | CNY 5.80 | CNY 5.96 | CNY 5.76 | 225.91M |
| 2026-08-25 | CNY 5.90 | +0.17% | CNY 5.85 | CNY 5.92 | CNY 5.77 | 155.56M |
| 2026-08-24 | CNY 5.89 | -0.34% | CNY 5.97 | CNY 6.03 | CNY 5.85 | 173.32M |
| 2026-08-21 | CNY 5.91 | -2.31% | CNY 6.00 | CNY 6.00 | CNY 5.82 | 213.12M |
| 2026-08-20 | CNY 6.05 | +0.33% | CNY 6.00 | CNY 6.11 | CNY 5.92 | 254.65M |
| 2026-08-19 | CNY 6.03 | -2.11% | CNY 6.10 | CNY 6.28 | CNY 6.00 | 338.81M |
| 2026-08-18 | CNY 6.16 | -4.20% | CNY 6.37 | CNY 6.40 | CNY 6.15 | 471.35M |
| 2026-08-17 | CNY 6.43 | -0.77% | CNY 6.35 | CNY 6.49 | CNY 6.32 | 451.67M |
| 2026-08-14 | CNY 6.48 | -6.36% | CNY 6.93 | CNY 6.97 | CNY 6.34 | 877.97M |
| 2026-08-13 | CNY 6.92 | +10.02% | CNY 6.25 | CNY 6.92 | CNY 6.22 | 897.90M |
| 2026-08-12 | CNY 6.29 | +0.32% | CNY 6.23 | CNY 6.50 | CNY 6.18 | 403.49M |
| 2026-08-11 | CNY 6.27 | -1.10% | CNY 6.26 | CNY 6.48 | CNY 6.20 | 323.09M |
| 2026-08-10 | CNY 6.34 | -0.78% | CNY 6.36 | CNY 6.45 | CNY 6.14 | 373.82M |
| 2026-08-07 | CNY 6.39 | +2.24% | CNY 6.20 | CNY 6.42 | CNY 6.11 | 404.08M |
| 2026-08-06 | CNY 6.25 | -2.80% | CNY 6.34 | CNY 6.37 | CNY 6.17 | 371.68M |
| 2026-08-05 | CNY 6.43 | +1.58% | CNY 6.33 | CNY 6.45 | CNY 6.20 | 523.90M |
| 2026-08-04 | CNY 6.33 | +2.43% | CNY 6.20 | CNY 6.46 | CNY 6.18 | 491.06M |
| 2026-08-03 | CNY 6.18 | +4.57% | CNY 5.93 | CNY 6.20 | CNY 5.89 | 453.69M |
| 2026-07-31 | CNY 5.91 | +1.55% | CNY 5.76 | CNY 6.02 | CNY 5.72 | 343.22M |
| 2026-07-30 | CNY 5.82 | -5.67% | CNY 6.10 | CNY 6.21 | CNY 5.80 | 451.71M |
| 2026-07-29 | CNY 6.17 | +3.87% | CNY 5.88 | CNY 6.26 | CNY 5.83 | 529.22M |
| 2026-07-28 | CNY 5.94 | -4.50% | CNY 6.11 | CNY 6.21 | CNY 5.93 | 433.45M |
| 2026-07-27 | CNY 6.22 | -1.11% | CNY 6.03 | CNY 6.49 | CNY 6.02 | 553.12M |
| 2026-07-24 | CNY 6.29 | -10.01% | CNY 6.74 | CNY 6.84 | CNY 6.29 | 623.93M |
| 2026-07-23 | CNY 6.99 | +0.58% | CNY 6.80 | CNY 7.50 | CNY 6.63 | 983.13M |
| 2026-07-22 | CNY 6.95 | +4.98% | CNY 6.35 | CNY 7.07 | CNY 6.32 | 882.08M |
| 2026-07-21 | CNY 6.62 | +3.76% | CNY 6.32 | CNY 6.81 | CNY 6.00 | 1.01B |
| 2026-07-20 | CNY 6.38 | +10.00% | CNY 5.68 | CNY 6.38 | CNY 5.45 | 855.88M |
| 2026-07-17 | CNY 5.80 | +1.93% | CNY 5.69 | CNY 5.98 | CNY 5.59 | 654.54M |
| 2026-07-16 | CNY 5.69 | -1.56% | CNY 5.70 | CNY 5.88 | CNY 5.55 | 430.96M |
| 2026-07-15 | CNY 5.78 | -1.70% | CNY 5.83 | CNY 6.02 | CNY 5.70 | 398.69M |
| 2026-07-14 | CNY 5.88 | -1.67% | CNY 5.80 | CNY 5.97 | CNY 5.62 | 496.39M |
| 2026-07-13 | CNY 5.98 | -9.94% | CNY 6.40 | CNY 6.47 | CNY 5.98 | 577.24M |
| 2026-07-10 | CNY 6.64 | +1.07% | CNY 6.48 | CNY 6.84 | CNY 6.30 | 653.58M |
| 2026-07-09 | CNY 6.57 | -5.47% | CNY 6.82 | CNY 7.07 | CNY 6.42 | 616.40M |
| 2026-07-08 | CNY 6.95 | -0.71% | CNY 6.90 | CNY 7.18 | CNY 6.78 | 427.50M |
| 2026-07-07 | CNY 7.00 | -5.28% | CNY 7.22 | CNY 7.55 | CNY 6.90 | 594.31M |
| 2026-07-06 | CNY 7.39 | -3.65% | CNY 7.60 | CNY 7.94 | CNY 7.36 | 601.31M |
| 2026-07-03 | CNY 7.67 | +4.64% | CNY 7.30 | CNY 7.70 | CNY 7.18 | 647.83M |
| 2026-07-02 | CNY 7.33 | -5.91% | CNY 8.00 | CNY 8.20 | CNY 7.30 | 861.06M |
| 2026-07-01 | CNY 7.79 | +10.03% | CNY 7.01 | CNY 7.79 | CNY 6.90 | 704.85M |
| 2026-06-30 | CNY 7.08 | +0.57% | CNY 6.97 | CNY 7.26 | CNY 6.55 | 692.24M |
| 2026-06-29 | CNY 7.04 | -3.83% | CNY 7.10 | CNY 7.35 | CNY 6.92 | 519.19M |
| 2026-06-26 | CNY 7.32 | -2.01% | CNY 7.36 | CNY 7.87 | CNY 7.17 | 697.81M |
| 2026-06-25 | CNY 7.47 | -4.48% | CNY 7.70 | CNY 8.10 | CNY 7.46 | 746.04M |
| 2026-06-24 | CNY 7.82 | -6.24% | CNY 8.18 | CNY 8.25 | CNY 7.81 | 675.72M |
| 2026-06-23 | CNY 8.34 | -0.36% | CNY 8.22 | CNY 8.51 | CNY 7.86 | 862.81M |
| 2026-06-22 | CNY 8.37 | +1.82% | CNY 7.91 | CNY 8.88 | CNY 7.58 | 986.00M |
| 2026-06-18 | CNY 8.22 | -9.97% | CNY 8.94 | CNY 9.30 | CNY 8.22 | 1.01B |
| 2026-06-17 | CNY 9.13 | +4.94% | CNY 8.85 | CNY 9.37 | CNY 8.47 | 970.89M |
| 2026-06-16 | CNY 8.70 | -0.34% | CNY 8.71 | CNY 8.90 | CNY 8.48 | 676.49M |
| 2026-06-15 | CNY 8.73 | +7.91% | CNY 8.18 | CNY 8.77 | CNY 8.00 | 651.31M |
| 2026-06-12 | CNY 8.09 | +1.25% | CNY 7.91 | CNY 8.20 | CNY 7.80 | 524.27M |
| 2026-06-11 | CNY 7.99 | +2.96% | CNY 7.68 | CNY 8.15 | CNY 7.68 | 632.79M |
| 2026-06-10 | CNY 7.76 | +0.65% | CNY 7.50 | CNY 8.15 | CNY 7.42 | 741.97M |
| 2026-06-09 | CNY 7.71 | +6.05% | CNY 7.20 | CNY 7.78 | CNY 6.91 | 745.25M |
| 2026-06-08 | CNY 7.27 | -8.32% | CNY 7.65 | CNY 8.10 | CNY 7.16 | 627.87M |
| 2026-06-05 | CNY 7.93 | -9.99% | CNY 8.72 | CNY 9.00 | CNY 7.93 | 800.57M |
| 2026-06-04 | CNY 8.81 | -3.19% | CNY 8.90 | CNY 9.40 | CNY 8.71 | 762.76M |
| 2026-06-03 | CNY 9.10 | -0.87% | CNY 8.32 | CNY 9.92 | CNY 8.32 | 1.22B |
| 2026-06-02 | CNY 9.18 | +9.68% | CNY 8.10 | CNY 9.19 | CNY 7.93 | 1.01B |
| 2026-06-01 | CNY 8.37 | -3.01% | CNY 8.63 | CNY 8.70 | CNY 7.77 | 949.03M |
| 2026-05-29 | CNY 8.63 | +7.88% | CNY 7.88 | CNY 8.79 | CNY 7.75 | 1.12B |
| 2026-05-28 | CNY 8.00 | +3.76% | CNY 7.73 | CNY 8.22 | CNY 7.50 | 1.07B |
| 2026-05-27 | CNY 7.71 | +7.68% | CNY 7.00 | CNY 7.80 | CNY 7.00 | 959.79M |
| 2026-05-26 | CNY 7.16 | -3.24% | CNY 7.39 | CNY 7.64 | CNY 7.10 | 815.01M |