Dalian Thermal Power Co.,Ltd. (SHA:600719)
China · Delayed Price · Currency is CNY 8.39
-0.33 (-3.78%)
Oct 8, 2026, 1:15 PM CST
Dalian Thermal Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.29 | 9.00 | 8.15 | 8.72 | 8.72 | 6.60% | 66,748,940 |
| Sep 29, 2026 | 7.54 | 8.36 | 7.49 | 8.18 | 8.18 | 4.34% | 46,712,950 |
| Sep 28, 2026 | 7.36 | 8.13 | 7.31 | 7.84 | 7.84 | 6.09% | 42,741,660 |
| Sep 24, 2026 | 7.51 | 7.63 | 7.37 | 7.39 | 7.39 | -2.64% | 15,905,324 |
| Sep 23, 2026 | 8.03 | 8.03 | 7.53 | 7.59 | 7.59 | -5.95% | 28,451,824 |
| Sep 22, 2026 | 8.14 | 8.35 | 8.02 | 8.07 | 8.07 | -1.22% | 20,984,024 |
| Sep 21, 2026 | 8.34 | 8.43 | 8.14 | 8.17 | 8.17 | -2.97% | 38,233,262 |
| Sep 18, 2026 | 7.64 | 8.42 | 7.64 | 8.42 | 8.42 | 10.07% | 41,117,300 |
| Sep 17, 2026 | 7.63 | 7.76 | 7.37 | 7.65 | 7.65 | 0.13% | 17,508,400 |
| Sep 16, 2026 | 7.70 | 7.88 | 7.59 | 7.64 | 7.64 | -0.65% | 13,452,400 |
| Sep 15, 2026 | 7.79 | 7.90 | 7.55 | 7.69 | 7.69 | -2.29% | 19,393,900 |
| Sep 14, 2026 | 7.63 | 7.91 | 7.57 | 7.87 | 7.87 | 3.28% | 23,653,100 |
| Sep 11, 2026 | 7.56 | 7.69 | 7.36 | 7.62 | 7.62 | - | 16,922,570 |
| Sep 10, 2026 | 7.72 | 7.73 | 7.52 | 7.62 | 7.62 | -1.55% | 14,474,500 |
| Sep 9, 2026 | 7.64 | 7.78 | 7.57 | 7.74 | 7.74 | 1.18% | 13,865,920 |
| Sep 8, 2026 | 7.51 | 7.76 | 7.51 | 7.65 | 7.65 | 0.66% | 10,238,500 |
| Sep 7, 2026 | 7.47 | 7.60 | 7.32 | 7.60 | 7.60 | 2.01% | 9,930,480 |
| Sep 4, 2026 | 7.32 | 7.61 | 7.29 | 7.45 | 7.45 | 2.34% | 15,853,100 |
| Sep 3, 2026 | 7.26 | 7.40 | 7.24 | 7.28 | 7.28 | -0.41% | 9,766,900 |
| Sep 2, 2026 | 7.21 | 7.37 | 7.17 | 7.31 | 7.31 | 0.97% | 10,777,290 |
| Sep 1, 2026 | 7.17 | 7.28 | 7.16 | 7.24 | 7.24 | 1.12% | 8,244,000 |
| Aug 31, 2026 | 7.19 | 7.24 | 7.02 | 7.16 | 7.16 | -0.83% | 6,352,300 |
| Aug 28, 2026 | 7.10 | 7.29 | 7.07 | 7.22 | 7.22 | 1.69% | 9,479,740 |
| Aug 27, 2026 | 7.08 | 7.12 | 7.00 | 7.10 | 7.10 | - | 6,908,700 |
| Aug 26, 2026 | 6.89 | 7.13 | 6.87 | 7.10 | 7.10 | 2.31% | 11,436,120 |
| Aug 25, 2026 | 6.85 | 6.98 | 6.72 | 6.94 | 6.94 | 0.58% | 7,519,426 |
| Aug 24, 2026 | 7.06 | 7.07 | 6.81 | 6.90 | 6.90 | -1.99% | 7,537,200 |
| Aug 21, 2026 | 6.90 | 7.10 | 6.90 | 7.04 | 7.04 | -0.14% | 7,050,300 |
| Aug 20, 2026 | 6.91 | 7.38 | 6.91 | 7.05 | 7.05 | 2.17% | 16,059,600 |
| Aug 19, 2026 | 7.19 | 7.31 | 6.87 | 6.90 | 6.90 | -4.17% | 11,452,900 |
| Aug 18, 2026 | 7.37 | 7.43 | 7.18 | 7.20 | 7.20 | -2.70% | 12,289,000 |
| Aug 17, 2026 | 7.44 | 7.51 | 7.36 | 7.40 | 7.40 | -1.46% | 9,658,300 |
| Aug 14, 2026 | 7.84 | 7.84 | 7.41 | 7.51 | 7.51 | -3.72% | 15,687,100 |
| Aug 13, 2026 | 7.86 | 7.91 | 7.70 | 7.80 | 7.80 | -1.02% | 13,594,600 |
| Aug 12, 2026 | 7.70 | 8.08 | 7.67 | 7.88 | 7.88 | 2.47% | 17,522,100 |
| Aug 11, 2026 | 7.81 | 7.81 | 7.66 | 7.69 | 7.69 | -1.54% | 9,443,750 |
| Aug 10, 2026 | 7.66 | 7.81 | 7.56 | 7.81 | 7.81 | 2.09% | 12,697,916 |
| Aug 7, 2026 | 7.62 | 7.65 | 7.42 | 7.65 | 7.65 | 0.39% | 11,753,114 |
| Aug 6, 2026 | 7.59 | 7.62 | 7.42 | 7.62 | 7.62 | 0.40% | 12,965,166 |
| Aug 5, 2026 | 7.53 | 7.64 | 7.49 | 7.59 | 7.59 | 0.80% | 14,590,438 |
| Aug 4, 2026 | 7.49 | 7.61 | 7.44 | 7.53 | 7.53 | 0.13% | 17,297,570 |
| Aug 3, 2026 | 7.15 | 7.60 | 7.12 | 7.52 | 7.52 | 5.92% | 24,316,600 |
| Jul 31, 2026 | 6.94 | 7.20 | 6.91 | 7.10 | 7.10 | 2.75% | 15,663,900 |
| Jul 30, 2026 | 7.06 | 7.23 | 6.85 | 6.91 | 6.91 | -2.81% | 12,918,410 |
| Jul 29, 2026 | 7.07 | 7.18 | 6.94 | 7.11 | 7.11 | -0.28% | 13,803,600 |
| Jul 28, 2026 | 7.08 | 7.18 | 7.01 | 7.13 | 7.13 | 0.71% | 11,798,779 |
| Jul 27, 2026 | 6.69 | 7.09 | 6.65 | 7.08 | 7.08 | 3.81% | 14,963,413 |
| Jul 24, 2026 | 7.24 | 7.28 | 6.80 | 6.82 | 6.82 | -5.80% | 19,608,460 |
| Jul 23, 2026 | 6.93 | 7.29 | 6.87 | 7.24 | 7.24 | 2.70% | 24,112,260 |
| Jul 22, 2026 | 6.73 | 7.23 | 6.69 | 7.05 | 7.05 | 2.77% | 25,244,660 |