Dalian Thermal Power Co.,Ltd. (SHA:600719)
China · Delayed Price · Currency is CNY 6.59
+0.07 (1.07%)
At close: Jan 30, 2026
Dalian Thermal Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 5.97 | 6.02 | 5.92 | 5.95 | 5.95 | -0.67% | 6,342,320 |
| Dec 8, 2025 | 6.01 | 6.01 | 5.95 | 5.99 | 5.99 | -0.50% | 10,026,400 |
| Dec 5, 2025 | 6.20 | 6.20 | 5.90 | 6.02 | 6.02 | -3.68% | 23,899,980 |
| Dec 4, 2025 | 6.13 | 6.30 | 6.13 | 6.25 | 6.25 | 1.13% | 16,169,200 |
| Dec 3, 2025 | 6.08 | 6.25 | 6.08 | 6.18 | 6.18 | 1.48% | 10,675,800 |
| Dec 2, 2025 | 6.12 | 6.16 | 6.04 | 6.09 | 6.09 | -0.65% | 5,104,738 |
| Dec 1, 2025 | 6.17 | 6.20 | 6.12 | 6.13 | 6.13 | -0.65% | 6,067,000 |
| Nov 28, 2025 | 6.10 | 6.17 | 6.02 | 6.17 | 6.17 | 1.15% | 6,179,300 |
| Nov 27, 2025 | 6.09 | 6.14 | 6.05 | 6.10 | 6.10 | 0.33% | 6,111,100 |
| Nov 26, 2025 | 6.16 | 6.18 | 6.06 | 6.08 | 6.08 | -1.14% | 7,381,106 |
| Nov 25, 2025 | 6.07 | 6.16 | 6.05 | 6.15 | 6.15 | 1.49% | 6,889,995 |
| Nov 24, 2025 | 6.11 | 6.18 | 5.98 | 6.06 | 6.06 | -0.66% | 13,221,300 |
| Nov 21, 2025 | 6.41 | 6.50 | 6.10 | 6.10 | 6.10 | -5.72% | 16,611,400 |
| Nov 20, 2025 | 6.44 | 6.53 | 6.39 | 6.47 | 6.47 | 0.78% | 10,700,520 |