Dalian Thermal Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	6.64	6.71	6.28	6.28	6.28	-5.85%	17,310,000
Apr 2, 2026	6.85	7.04	6.63	6.67	6.67	-2.49%	20,810,100
Apr 1, 2026	7.01	7.05	6.70	6.84	6.84	-1.72%	24,837,380
Mar 31, 2026	7.05	7.39	6.90	6.96	6.96	-2.25%	28,709,200
Mar 30, 2026	7.15	7.28	6.74	7.12	7.12	-1.93%	42,103,400
Mar 27, 2026	7.42	7.73	7.20	7.26	7.26	-3.20%	50,025,920
Mar 26, 2026	7.04	7.77	7.00	7.50	7.50	5.49%	67,312,233
Mar 25, 2026	6.93	7.17	6.80	7.11	7.11	2.75%	26,781,210
Mar 24, 2026	6.54	6.97	6.52	6.92	6.92	7.45%	24,643,408
Mar 23, 2026	6.48	6.77	6.38	6.44	6.44	-3.30%	20,047,370
Mar 20, 2026	6.72	6.83	6.47	6.66	6.66	-0.45%	19,063,700
Mar 19, 2026	6.74	6.95	6.66	6.69	6.69	-1.76%	11,632,640
Mar 18, 2026	6.88	6.99	6.77	6.81	6.81	0.59%	12,659,600
Mar 17, 2026	7.00	7.10	6.73	6.77	6.77	-4.24%	22,359,400
Mar 16, 2026	6.73	7.24	6.73	7.07	7.07	4.59%	37,500,880
Mar 13, 2026	6.98	6.99	6.71	6.76	6.76	-2.73%	16,541,800
Mar 12, 2026	6.78	6.95	6.69	6.95	6.95	2.51%	16,380,739
Mar 11, 2026	6.80	6.82	6.72	6.78	6.78	-0.29%	8,388,468
Mar 10, 2026	6.82	6.86	6.72	6.80	6.80	0.59%	9,947,700
Mar 9, 2026	6.81	6.86	6.73	6.76	6.76	-0.88%	10,689,400
Mar 6, 2026	6.61	6.84	6.61	6.82	6.82	2.25%	13,601,826
Mar 5, 2026	6.54	6.76	6.54	6.67	6.67	2.62%	12,298,170
Mar 4, 2026	6.47	6.57	6.38	6.50	6.50	0.46%	9,375,602
Mar 3, 2026	6.58	6.67	6.45	6.47	6.47	-1.07%	12,696,000
Mar 2, 2026	6.61	6.68	6.50	6.54	6.54	-1.80%	10,959,900
Feb 27, 2026	6.60	6.73	6.60	6.66	6.66	0.30%	8,749,122
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