Dalian Thermal Power Co.,Ltd. (SHA:600719)
China · Delayed Price · Currency is CNY 6.12
-0.09 (-1.45%)
Sep 30, 2025, 3:00 PM CST
Dalian Thermal Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.22 | 6.23 | 6.12 | 6.12 | 6.12 | -1.45% | 7,389,300 |
| Sep 29, 2025 | 6.20 | 6.25 | 6.13 | 6.21 | 6.21 | 0.16% | 4,264,202 |
| Sep 26, 2025 | 6.21 | 6.26 | 6.19 | 6.20 | 6.20 | -0.64% | 4,068,240 |
| Sep 25, 2025 | 6.24 | 6.29 | 6.20 | 6.24 | 6.24 | -0.48% | 5,441,661 |
| Sep 24, 2025 | 6.14 | 6.32 | 6.09 | 6.27 | 6.27 | 2.45% | 9,604,542 |
| Sep 23, 2025 | 6.25 | 6.25 | 6.06 | 6.12 | 6.12 | -2.24% | 8,045,807 |
| Sep 22, 2025 | 6.25 | 6.30 | 6.20 | 6.26 | 6.26 | 0.32% | 4,360,704 |
| Sep 19, 2025 | 6.30 | 6.30 | 6.22 | 6.24 | 6.24 | -0.79% | 4,383,100 |
| Sep 18, 2025 | 6.31 | 6.38 | 6.27 | 6.29 | 6.29 | -0.32% | 8,428,246 |
| Sep 17, 2025 | 6.38 | 6.39 | 6.29 | 6.31 | 6.31 | -1.25% | 9,686,280 |
| Sep 16, 2025 | 6.21 | 6.55 | 6.18 | 6.39 | 6.39 | 2.90% | 15,825,804 |
| Sep 15, 2025 | 6.26 | 6.30 | 6.19 | 6.21 | 6.21 | -0.64% | 6,030,204 |
| Sep 12, 2025 | 6.27 | 6.28 | 6.24 | 6.25 | 6.25 | -0.16% | 4,796,728 |
| Sep 11, 2025 | 6.27 | 6.27 | 6.20 | 6.26 | 6.26 | 0.16% | 6,372,104 |
| Sep 10, 2025 | 6.29 | 6.29 | 6.22 | 6.25 | 6.25 | -0.16% | 3,670,240 |
| Sep 9, 2025 | 6.29 | 6.33 | 6.23 | 6.26 | 6.26 | -0.48% | 4,664,100 |
| Sep 8, 2025 | 6.24 | 6.30 | 6.22 | 6.29 | 6.29 | 0.96% | 5,495,828 |
| Sep 5, 2025 | 6.23 | 6.23 | 6.13 | 6.23 | 6.23 | 0.48% | 4,751,000 |
| Sep 4, 2025 | 6.15 | 6.22 | 6.11 | 6.20 | 6.20 | 0.65% | 5,630,140 |
| Sep 3, 2025 | 6.29 | 6.29 | 6.15 | 6.16 | 6.16 | -1.91% | 6,831,800 |
| Sep 2, 2025 | 6.32 | 6.33 | 6.25 | 6.28 | 6.28 | -0.79% | 6,841,819 |
| Sep 1, 2025 | 6.32 | 6.38 | 6.30 | 6.33 | 6.33 | - | 4,898,263 |
| Aug 29, 2025 | 6.38 | 6.38 | 6.31 | 6.33 | 6.33 | -0.31% | 4,810,800 |
| Aug 28, 2025 | 6.45 | 6.45 | 6.24 | 6.35 | 6.35 | -0.94% | 12,295,122 |
| Aug 27, 2025 | 6.46 | 6.54 | 6.41 | 6.41 | 6.41 | -1.08% | 13,989,402 |
| Aug 26, 2025 | 6.46 | 6.51 | 6.43 | 6.48 | 6.48 | 0.15% | 8,611,868 |
| Aug 25, 2025 | 6.48 | 6.49 | 6.43 | 6.47 | 6.47 | - | 9,406,550 |
| Aug 22, 2025 | 6.51 | 6.51 | 6.42 | 6.47 | 6.47 | -0.31% | 6,856,722 |
| Aug 21, 2025 | 6.47 | 6.51 | 6.47 | 6.49 | 6.49 | 0.31% | 7,555,678 |
| Aug 20, 2025 | 6.44 | 6.47 | 6.41 | 6.47 | 6.47 | 0.31% | 5,994,089 |
| Aug 19, 2025 | 6.41 | 6.46 | 6.39 | 6.45 | 6.45 | 0.47% | 8,224,800 |
| Aug 18, 2025 | 6.42 | 6.44 | 6.39 | 6.42 | 6.42 | - | 7,362,600 |
| Aug 15, 2025 | 6.38 | 6.46 | 6.36 | 6.42 | 6.42 | 0.16% | 8,147,722 |
| Aug 14, 2025 | 6.50 | 6.51 | 6.40 | 6.41 | 6.41 | -1.38% | 8,743,899 |
| Aug 13, 2025 | 6.55 | 6.55 | 6.49 | 6.50 | 6.50 | -0.61% | 6,346,694 |
| Aug 12, 2025 | 6.52 | 6.54 | 6.49 | 6.54 | 6.54 | 0.15% | 7,060,322 |
| Aug 11, 2025 | 6.50 | 6.53 | 6.43 | 6.53 | 6.53 | 0.62% | 10,244,285 |
| Aug 8, 2025 | 6.46 | 6.52 | 6.45 | 6.49 | 6.49 | 0.31% | 5,205,500 |
| Aug 7, 2025 | 6.50 | 6.50 | 6.46 | 6.47 | 6.47 | -0.61% | 4,628,400 |
| Aug 6, 2025 | 6.51 | 6.53 | 6.46 | 6.51 | 6.51 | 0.15% | 6,373,291 |
| Aug 5, 2025 | 6.52 | 6.53 | 6.47 | 6.50 | 6.50 | - | 5,326,200 |
| Aug 4, 2025 | 6.41 | 6.52 | 6.32 | 6.50 | 6.50 | 1.25% | 7,149,432 |
| Aug 1, 2025 | 6.40 | 6.45 | 6.38 | 6.42 | 6.42 | 0.31% | 4,511,605 |
| Jul 31, 2025 | 6.51 | 6.51 | 6.40 | 6.40 | 6.40 | -2.14% | 8,055,100 |
| Jul 30, 2025 | 6.53 | 6.56 | 6.49 | 6.54 | 6.54 | 0.31% | 6,620,400 |
| Jul 29, 2025 | 6.54 | 6.57 | 6.48 | 6.52 | 6.52 | -0.61% | 7,256,700 |
| Jul 28, 2025 | 6.59 | 6.59 | 6.53 | 6.56 | 6.56 | -0.46% | 6,819,300 |
| Jul 25, 2025 | 6.57 | 6.61 | 6.55 | 6.59 | 6.59 | 0.30% | 8,511,038 |
| Jul 24, 2025 | 6.52 | 6.57 | 6.49 | 6.57 | 6.57 | 0.77% | 8,219,765 |
| Jul 23, 2025 | 6.57 | 6.59 | 6.51 | 6.52 | 6.52 | -0.61% | 9,053,818 |