Dalian Thermal Power Co.,Ltd. (SHA:600719)
China · Delayed Price · Currency is CNY 8.62
-0.12 (-1.37%)
Jun 12, 2026, 3:00 PM CST
Dalian Thermal Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 8.18 | 8.46 | 8.04 | 8.06 | 8.06 | -3.36% | 39,999,300 |
| May 20, 2026 | 8.90 | 8.90 | 8.27 | 8.34 | 8.34 | -6.82% | 48,957,400 |
| May 19, 2026 | 8.95 | 9.01 | 8.63 | 8.95 | 8.95 | 0.22% | 45,580,909 |
| May 18, 2026 | 9.10 | 9.24 | 8.80 | 8.93 | 8.93 | -2.83% | 49,545,710 |
| May 15, 2026 | 9.15 | 9.60 | 8.80 | 9.19 | 9.19 | -5.74% | 83,334,975 |
| May 14, 2026 | 10.33 | 10.64 | 9.75 | 9.75 | 9.75 | -9.97% | 90,065,637 |
| May 13, 2026 | 11.00 | 11.68 | 10.50 | 10.83 | 10.83 | 1.98% | 142,413,112 |
| May 12, 2026 | 9.37 | 10.62 | 9.15 | 10.62 | 10.62 | 10.05% | 104,684,968 |
| May 11, 2026 | 9.06 | 9.89 | 8.82 | 9.65 | 9.65 | 6.16% | 98,245,625 |
| May 8, 2026 | 9.59 | 10.30 | 9.05 | 9.09 | 9.09 | -3.09% | 109,439,200 |
| May 7, 2026 | 8.85 | 9.38 | 8.73 | 9.38 | 9.38 | 9.96% | 51,356,744 |
| May 6, 2026 | 7.75 | 8.53 | 7.75 | 8.53 | 8.53 | 10.06% | 42,006,906 |
| Apr 30, 2026 | 7.66 | 7.84 | 7.56 | 7.75 | 7.75 | 0.65% | 27,464,329 |
| Apr 29, 2026 | 7.54 | 7.90 | 7.40 | 7.70 | 7.70 | 1.18% | 37,703,046 |
| Apr 28, 2026 | 7.45 | 7.67 | 7.36 | 7.61 | 7.61 | 1.87% | 32,967,000 |
| Apr 27, 2026 | 7.29 | 7.50 | 7.17 | 7.47 | 7.47 | 1.22% | 18,905,882 |
| Apr 24, 2026 | 7.36 | 7.69 | 7.24 | 7.38 | 7.38 | 0.27% | 22,927,900 |
| Apr 23, 2026 | 7.37 | 7.76 | 7.35 | 7.36 | 7.36 | -1.47% | 18,080,600 |
| Apr 22, 2026 | 7.33 | 7.49 | 7.25 | 7.47 | 7.47 | 2.47% | 21,666,720 |
| Apr 21, 2026 | 7.46 | 7.47 | 7.27 | 7.29 | 7.29 | -2.15% | 20,994,460 |
| Apr 20, 2026 | 7.39 | 7.59 | 7.30 | 7.45 | 7.45 | 0.95% | 28,331,670 |
| Apr 17, 2026 | 7.47 | 7.57 | 7.27 | 7.38 | 7.38 | 0.68% | 39,992,322 |
| Apr 16, 2026 | 6.66 | 7.33 | 6.57 | 7.33 | 7.33 | 10.06% | 31,729,765 |
| Apr 15, 2026 | 6.80 | 6.80 | 6.65 | 6.66 | 6.66 | -1.33% | 8,350,200 |
| Apr 14, 2026 | 6.97 | 7.00 | 6.70 | 6.75 | 6.75 | -3.02% | 13,056,592 |
| Apr 13, 2026 | 6.89 | 7.17 | 6.76 | 6.96 | 6.96 | 1.02% | 15,885,500 |
| Apr 10, 2026 | 6.68 | 6.95 | 6.60 | 6.89 | 6.89 | 3.45% | 18,240,410 |
| Apr 9, 2026 | 6.66 | 6.66 | 6.52 | 6.66 | 6.66 | - | 10,274,600 |
| Apr 8, 2026 | 6.65 | 6.70 | 6.53 | 6.66 | 6.66 | 2.30% | 10,567,671 |
| Apr 7, 2026 | 6.28 | 6.55 | 6.18 | 6.51 | 6.51 | 3.66% | 14,481,350 |
| 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 |