Dalian Thermal Power Co.,Ltd. (600719.SS) SHH
6.28
-0.39(-5.85%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.28
-0.39(-5.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.64 | 6.28 | 6.28 | 6.71 | 6.28 | 17.31M |
| April 02, 2026 | 6.85 | 6.67 | 6.67 | 7.04 | 6.63 | 20.81M |
| April 01, 2026 | 7.01 | 6.84 | 6.84 | 7.05 | 6.7 | 24.84M |
| March 31, 2026 | 7.05 | 6.96 | 6.96 | 7.39 | 6.9 | 28.71M |
| March 30, 2026 | 7.15 | 7.12 | 7.12 | 7.28 | 6.74 | 42.1M |
| March 27, 2026 | 7.42 | 7.26 | 7.26 | 7.73 | 7.2 | 50.03M |
| March 26, 2026 | 7.04 | 7.5 | 7.5 | 7.77 | 7 | 67.31M |
| March 25, 2026 | 6.93 | 7.11 | 7.11 | 7.17 | 6.8 | 26.78M |
| March 24, 2026 | 6.54 | 6.92 | 6.92 | 6.97 | 6.52 | 24.64M |
| March 23, 2026 | 6.48 | 6.44 | 6.44 | 6.77 | 6.38 | 20.05M |
| March 20, 2026 | 6.72 | 6.66 | 6.66 | 6.83 | 6.47 | 19.06M |
| March 19, 2026 | 6.74 | 6.69 | 6.69 | 6.95 | 6.66 | 11.63M |
| March 18, 2026 | 6.88 | 6.81 | 6.81 | 6.99 | 6.77 | 12.66M |
| March 17, 2026 | 7 | 6.77 | 6.77 | 7.1 | 6.73 | 22.36M |
| March 16, 2026 | 6.73 | 7.07 | 7.07 | 7.24 | 6.73 | 37.5M |
| March 13, 2026 | 6.98 | 6.76 | 6.76 | 6.99 | 6.71 | 16.54M |
| March 12, 2026 | 6.78 | 6.95 | 6.95 | 6.95 | 6.69 | 16.38M |
| March 11, 2026 | 6.8 | 6.78 | 6.78 | 6.82 | 6.72 | 8.39M |
| March 10, 2026 | 6.82 | 6.84 | 6.84 | 6.86 | 6.72 | 5.83M |
| March 09, 2026 | 6.81 | 6.76 | 6.76 | 6.86 | 6.73 | 10.69M |
| March 06, 2026 | 6.61 | 6.82 | 6.82 | 6.84 | 6.61 | 13.6M |
| March 05, 2026 | 6.54 | 6.67 | 6.67 | 6.76 | 6.54 | 12.3M |
| March 04, 2026 | 6.47 | 6.41 | 6.41 | 6.57 | 6.38 | 7.25M |
| March 03, 2026 | 6.58 | 6.47 | 6.47 | 6.67 | 6.45 | 12.7M |
| March 02, 2026 | 6.61 | 6.54 | 6.54 | 6.68 | 6.5 | 10.96M |
| February 27, 2026 | 6.6 | 6.66 | 6.66 | 6.73 | 6.6 | 8.75M |
| February 26, 2026 | 6.65 | 6.64 | 6.64 | 6.72 | 6.6 | 4.95M |
| February 25, 2026 | 6.66 | 6.65 | 6.65 | 6.76 | 6.62 | 8.73M |
| February 24, 2026 | 6.46 | 6.65 | 6.65 | 6.68 | 6.42 | 12.36M |
| February 13, 2026 | 6.5 | 6.42 | 0 | 6.52 | 6.4 | 7.15M |
| February 12, 2026 | 6.61 | 6.49 | 0 | 6.71 | 6.48 | 8.56M |
| February 11, 2026 | 6.6 | 6.59 | 0 | 6.66 | 6.57 | 5.58M |
| February 10, 2026 | 6.76 | 6.63 | 0 | 6.77 | 6.61 | 7.38M |
| February 09, 2026 | 6.64 | 6.76 | 0 | 6.78 | 6.64 | 10.33M |
| February 06, 2026 | 6.66 | 6.61 | 0 | 6.7 | 6.56 | 6.8M |
| February 05, 2026 | 6.68 | 6.63 | 0 | 6.72 | 6.61 | 6.23M |
| February 04, 2026 | 6.54 | 6.67 | 0 | 6.69 | 6.53 | 9.76M |
| February 03, 2026 | 6.67 | 6.53 | 0 | 6.7 | 6.47 | 12.28M |
| February 02, 2026 | 6.5 | 6.65 | 0 | 6.73 | 6.47 | 16.19M |
| January 30, 2026 | 6.51 | 6.59 | 0 | 6.76 | 6.35 | 29.49M |
| January 29, 2026 | 6.5 | 6.52 | 0 | 6.59 | 6.4 | 7.92M |
| January 28, 2026 | 6.59 | 6.51 | 0 | 6.62 | 6.51 | 7.04M |
| January 27, 2026 | 6.52 | 6.57 | 0 | 6.62 | 6.45 | 7.31M |
| January 26, 2026 | 6.59 | 6.56 | 0 | 6.65 | 6.51 | 9.3M |
| January 23, 2026 | 6.52 | 6.53 | 0 | 6.58 | 6.48 | 7.69M |
| January 22, 2026 | 6.45 | 6.53 | 0 | 6.55 | 6.4 | 7.42M |
| January 21, 2026 | 6.44 | 6.44 | 0 | 6.5 | 6.38 | 5.43M |
| January 20, 2026 | 6.46 | 6.48 | 0 | 6.49 | 6.38 | 8.23M |
| January 19, 2026 | 6.32 | 6.49 | 0 | 6.5 | 6.28 | 15.31M |
| January 16, 2026 | 6.21 | 6.27 | 0 | 6.29 | 6.16 | 8.62M |
| January 15, 2026 | 6.21 | 6.21 | 0 | 6.24 | 6.15 | 6.68M |
| January 14, 2026 | 6.25 | 6.22 | 0 | 6.34 | 6.16 | 8.95M |
| January 13, 2026 | 6.29 | 6.23 | 0 | 6.33 | 6.18 | 9.12M |
| January 12, 2026 | 6.25 | 6.26 | 0 | 6.28 | 6.15 | 8.75M |
| January 09, 2026 | 6.27 | 6.22 | 0 | 6.27 | 6.13 | 9.58M |
| January 08, 2026 | 6.16 | 6.21 | 0 | 6.28 | 6.04 | 10.91M |
| January 07, 2026 | 6.32 | 6.16 | 0 | 6.34 | 6.11 | 13.98M |
| January 06, 2026 | 6.65 | 6.32 | 0 | 6.66 | 6.26 | 23.86M |
| January 05, 2026 | 6.53 | 6.61 | 0 | 6.64 | 6.53 | 14.41M |
| December 31, 2025 | 6.51 | 6.52 | 0 | 6.6 | 6.47 | 17.17M |