Dalian Thermal Power Co.,Ltd. (SHA:600719)
China · Delayed Price · Currency is CNY 7.10
+0.19 (2.75%)
Jul 31, 2026, 3:00 PM CST
Dalian Thermal Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 7.22 | 7.23 | 6.62 | 6.86 | 6.86 | -6.67% | 30,106,240 |
| Jul 20, 2026 | 6.80 | 7.38 | 6.78 | 7.35 | 7.35 | 6.37% | 29,304,600 |
| Jul 17, 2026 | 6.96 | 7.19 | 6.84 | 6.91 | 6.91 | -1.14% | 18,983,300 |
| Jul 16, 2026 | 7.13 | 7.18 | 6.94 | 6.99 | 6.99 | -2.10% | 10,032,429 |
| Jul 15, 2026 | 7.19 | 7.39 | 7.08 | 7.14 | 7.14 | -0.70% | 12,524,300 |
| Jul 14, 2026 | 7.21 | 7.30 | 7.03 | 7.19 | 7.19 | -1.37% | 13,833,600 |
| Jul 13, 2026 | 7.66 | 7.69 | 7.27 | 7.29 | 7.29 | -6.42% | 16,536,800 |
| Jul 10, 2026 | 7.53 | 8.05 | 7.41 | 7.79 | 7.79 | 3.32% | 21,747,200 |
| Jul 9, 2026 | 7.33 | 7.60 | 7.26 | 7.54 | 7.54 | 2.72% | 13,860,100 |
| Jul 8, 2026 | 7.49 | 7.49 | 7.26 | 7.34 | 7.34 | -1.74% | 11,899,490 |
| Jul 7, 2026 | 7.78 | 7.95 | 7.46 | 7.47 | 7.47 | -3.74% | 16,581,900 |
| Jul 6, 2026 | 7.74 | 7.80 | 7.51 | 7.76 | 7.76 | 0.26% | 14,630,100 |
| Jul 3, 2026 | 7.73 | 7.86 | 7.51 | 7.74 | 7.74 | -0.13% | 16,051,900 |
| Jul 2, 2026 | 8.02 | 8.20 | 7.74 | 7.75 | 7.75 | -3.85% | 21,304,700 |
| Jul 1, 2026 | 7.82 | 8.38 | 7.76 | 8.06 | 8.06 | 4.54% | 30,322,300 |
| Jun 30, 2026 | 7.72 | 7.76 | 7.40 | 7.71 | 7.71 | -2.16% | 25,985,100 |
| Jun 29, 2026 | 8.26 | 8.41 | 7.67 | 7.88 | 7.88 | -7.51% | 35,858,370 |
| Jun 26, 2026 | 8.22 | 9.09 | 8.22 | 8.52 | 8.52 | 0.59% | 35,375,944 |
| Jun 25, 2026 | 9.29 | 9.30 | 8.47 | 8.47 | 8.47 | -9.99% | 49,716,879 |
| Jun 24, 2026 | 9.92 | 9.92 | 9.10 | 9.41 | 9.41 | -4.85% | 63,325,938 |
| Jun 23, 2026 | 8.99 | 9.89 | 8.91 | 9.89 | 9.89 | 10.01% | 69,167,102 |
| Jun 22, 2026 | 8.90 | 9.45 | 8.67 | 8.99 | 8.99 | 0.78% | 39,367,568 |
| Jun 18, 2026 | 8.74 | 9.15 | 8.54 | 8.92 | 8.92 | 2.06% | 32,404,800 |
| Jun 17, 2026 | 8.72 | 8.88 | 8.45 | 8.74 | 8.74 | 0.34% | 23,439,200 |
| Jun 16, 2026 | 8.74 | 8.80 | 8.42 | 8.71 | 8.71 | -0.34% | 22,517,900 |
| Jun 15, 2026 | 8.57 | 8.98 | 8.45 | 8.74 | 8.74 | 1.39% | 27,376,000 |
| Jun 12, 2026 | 8.86 | 9.00 | 8.62 | 8.62 | 8.62 | -1.37% | 26,017,190 |
| Jun 11, 2026 | 9.05 | 9.12 | 8.63 | 8.74 | 8.74 | -5.31% | 38,917,034 |
| Jun 10, 2026 | 9.10 | 9.66 | 8.95 | 9.23 | 9.23 | 1.99% | 56,807,886 |
| Jun 9, 2026 | 8.41 | 9.05 | 8.18 | 9.05 | 9.05 | 9.96% | 25,017,960 |
| Jun 8, 2026 | 8.30 | 8.68 | 8.12 | 8.23 | 8.23 | -3.52% | 26,461,700 |
| Jun 5, 2026 | 9.00 | 9.08 | 8.43 | 8.53 | 8.53 | -4.91% | 33,352,500 |
| Jun 4, 2026 | 9.23 | 9.28 | 8.87 | 8.97 | 8.97 | -2.39% | 34,793,900 |
| Jun 3, 2026 | 9.29 | 9.44 | 8.99 | 9.19 | 9.19 | -1.08% | 42,186,587 |
| Jun 2, 2026 | 9.53 | 9.53 | 9.00 | 9.29 | 9.29 | -4.42% | 42,391,900 |
| Jun 1, 2026 | 9.48 | 9.76 | 8.92 | 9.72 | 9.72 | 0.83% | 51,578,641 |
| May 29, 2026 | 9.30 | 10.02 | 9.28 | 9.64 | 9.64 | 0.52% | 61,364,148 |
| May 28, 2026 | 9.78 | 10.17 | 9.45 | 9.59 | 9.59 | -5.52% | 67,332,278 |
| May 27, 2026 | 9.46 | 10.37 | 9.18 | 10.15 | 10.15 | 3.26% | 88,420,259 |
| May 26, 2026 | 9.08 | 10.11 | 8.89 | 9.83 | 9.83 | 6.85% | 85,343,040 |
| May 25, 2026 | 9.15 | 9.50 | 8.84 | 9.20 | 9.20 | 3.72% | 79,749,190 |
| May 22, 2026 | 8.06 | 8.87 | 8.04 | 8.87 | 8.87 | 10.05% | 42,627,981 |