Dalian Thermal Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	6.60	6.73	6.60	6.66	-	0.30%	7,581,222
Feb 26, 2026	6.65	6.72	6.60	6.64	6.64	-0.15%	4,948,620
Feb 25, 2026	6.66	6.76	6.62	6.65	6.65	-	8,725,416
Feb 24, 2026	6.46	6.68	6.42	6.65	6.65	3.58%	12,363,400
Feb 13, 2026	6.50	6.52	6.40	6.42	6.42	-1.08%	7,148,800
Feb 12, 2026	6.61	6.71	6.48	6.49	6.49	-1.52%	8,557,200
Feb 11, 2026	6.60	6.66	6.57	6.59	6.59	-0.60%	5,578,800
Feb 10, 2026	6.76	6.77	6.61	6.63	6.63	-1.92%	7,382,300
Feb 9, 2026	6.64	6.78	6.64	6.76	6.76	2.27%	10,327,900
Feb 6, 2026	6.66	6.70	6.56	6.61	6.61	-0.30%	6,799,800
Feb 5, 2026	6.68	6.72	6.61	6.63	6.63	-0.60%	6,231,400
Feb 4, 2026	6.54	6.69	6.53	6.67	6.67	2.14%	9,759,410
Feb 3, 2026	6.67	6.70	6.47	6.53	6.53	-1.80%	12,275,610
Feb 2, 2026	6.50	6.73	6.47	6.65	6.65	0.91%	16,191,630
Jan 30, 2026	6.51	6.76	6.35	6.59	6.59	1.07%	29,494,550
Jan 29, 2026	6.50	6.59	6.40	6.52	6.52	0.15%	7,923,120
Jan 28, 2026	6.59	6.62	6.51	6.51	6.51	-0.91%	7,042,100
Jan 27, 2026	6.52	6.62	6.45	6.57	6.57	0.15%	7,314,820
Jan 26, 2026	6.59	6.65	6.51	6.56	6.56	0.46%	9,299,056
Jan 23, 2026	6.52	6.58	6.48	6.53	6.53	-	7,687,387
Jan 22, 2026	6.45	6.55	6.40	6.53	6.53	1.40%	7,416,940
Jan 21, 2026	6.44	6.50	6.38	6.44	6.44	-0.62%	5,431,600
Jan 20, 2026	6.46	6.49	6.38	6.48	6.48	-0.15%	8,230,902
Jan 19, 2026	6.32	6.50	6.28	6.49	6.49	3.51%	15,309,350
Jan 16, 2026	6.21	6.29	6.16	6.27	6.27	0.97%	8,615,642
Jan 15, 2026	6.21	6.24	6.15	6.21	6.21	-0.16%	6,675,842
Jan 14, 2026	6.25	6.34	6.16	6.22	6.22	-0.16%	8,952,600
Jan 13, 2026	6.29	6.33	6.18	6.23	6.23	-0.48%	9,122,902
Jan 12, 2026	6.25	6.28	6.15	6.26	6.26	0.64%	8,745,104
Jan 9, 2026	6.27	6.27	6.13	6.22	6.22	0.16%	9,577,600
Jan 8, 2026	6.16	6.28	6.04	6.21	6.21	0.81%	10,912,000
Jan 7, 2026	6.32	6.34	6.11	6.16	6.16	-2.53%	13,983,220
Jan 6, 2026	6.65	6.66	6.26	6.32	6.32	-4.39%	23,858,814
Jan 5, 2026	6.53	6.64	6.53	6.61	6.61	1.38%	14,406,500
Dec 31, 2025	6.51	6.60	6.47	6.52	6.52	-0.31%	17,165,000
Dec 30, 2025	6.30	6.55	6.19	6.54	6.54	3.65%	28,318,658
Dec 29, 2025	6.24	6.40	6.20	6.31	6.31	1.45%	16,583,310
Dec 26, 2025	6.05	6.34	6.01	6.22	6.22	3.49%	20,228,860
Dec 25, 2025	5.81	6.07	5.80	6.01	6.01	3.44%	14,124,600
Dec 24, 2025	5.74	5.84	5.72	5.81	5.81	0.52%	4,149,216
Dec 23, 2025	5.80	5.81	5.75	5.78	5.78	-0.69%	3,569,800
Dec 22, 2025	5.79	5.85	5.75	5.82	5.82	0.69%	5,318,098
Dec 19, 2025	5.75	5.79	5.71	5.78	5.78	0.17%	6,293,348
Dec 18, 2025	5.60	5.79	5.58	5.77	5.77	3.22%	8,647,185
Dec 17, 2025	5.55	5.61	5.51	5.59	5.59	-	5,177,100
Dec 16, 2025	5.71	5.74	5.54	5.59	5.59	-2.44%	7,735,839
Dec 15, 2025	5.83	5.83	5.71	5.73	5.73	-1.88%	5,477,200
Dec 12, 2025	5.82	5.90	5.80	5.84	5.84	0.69%	4,854,427
Dec 11, 2025	5.93	5.96	5.79	5.80	5.80	-2.36%	7,581,639
Dec 10, 2025	5.93	5.97	5.91	5.94	5.94	-0.17%	5,196,100