Dalian Thermal Power Co., Ltd. Class A 600719
SSE · China · Versorger
CNY 8,72+0,54 (+6,60 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8,72 | +6,60 % | CNY 8,29 | CNY 9,00 | CNY 8,15 | 66,75M |
| 2026-09-29 | CNY 8,18 | +4,34 % | CNY 7,54 | CNY 8,36 | CNY 7,49 | 46,71M |
| 2026-09-28 | CNY 7,84 | +6,09 % | CNY 7,36 | CNY 8,13 | CNY 7,31 | 42,74M |
| 2026-09-24 | CNY 7,39 | -2,64 % | CNY 7,51 | CNY 7,63 | CNY 7,37 | 15,91M |
| 2026-09-23 | CNY 7,59 | -5,95 % | CNY 8,03 | CNY 8,03 | CNY 7,53 | 28,45M |
| 2026-09-22 | CNY 8,07 | -1,22 % | CNY 8,14 | CNY 8,35 | CNY 8,02 | 20,98M |
| 2026-09-21 | CNY 8,17 | -2,97 % | CNY 8,34 | CNY 8,43 | CNY 8,14 | 38,23M |
| 2026-09-18 | CNY 8,42 | +10,07 % | CNY 7,64 | CNY 8,42 | CNY 7,64 | 41,12M |
| 2026-09-17 | CNY 7,65 | +0,13 % | CNY 7,63 | CNY 7,76 | CNY 7,37 | 17,51M |
| 2026-09-16 | CNY 7,64 | -0,65 % | CNY 7,70 | CNY 7,88 | CNY 7,59 | 13,45M |
| 2026-09-15 | CNY 7,69 | -2,29 % | CNY 7,79 | CNY 7,90 | CNY 7,55 | 19,39M |
| 2026-09-14 | CNY 7,87 | +3,28 % | CNY 7,63 | CNY 7,91 | CNY 7,57 | 23,65M |
| 2026-09-11 | CNY 7,62 | 0,00 % | CNY 7,56 | CNY 7,69 | CNY 7,36 | 16,92M |
| 2026-09-10 | CNY 7,62 | -1,55 % | CNY 7,72 | CNY 7,73 | CNY 7,52 | 14,47M |
| 2026-09-09 | CNY 7,74 | +1,18 % | CNY 7,64 | CNY 7,78 | CNY 7,57 | 13,87M |
| 2026-09-08 | CNY 7,65 | +0,66 % | CNY 7,51 | CNY 7,76 | CNY 7,51 | 10,24M |
| 2026-09-07 | CNY 7,60 | +2,01 % | CNY 7,47 | CNY 7,60 | CNY 7,32 | 9,93M |
| 2026-09-04 | CNY 7,45 | +2,34 % | CNY 7,32 | CNY 7,61 | CNY 7,29 | 15,85M |
| 2026-09-03 | CNY 7,28 | -0,41 % | CNY 7,26 | CNY 7,40 | CNY 7,24 | 9,77M |
| 2026-09-02 | CNY 7,31 | +0,97 % | CNY 7,21 | CNY 7,37 | CNY 7,17 | 10,78M |
| 2026-09-01 | CNY 7,24 | +1,12 % | CNY 7,17 | CNY 7,28 | CNY 7,16 | 8,24M |
| 2026-08-31 | CNY 7,16 | -0,83 % | CNY 7,19 | CNY 7,24 | CNY 7,02 | 6,35M |
| 2026-08-28 | CNY 7,22 | +1,69 % | CNY 7,10 | CNY 7,29 | CNY 7,07 | 9,48M |
| 2026-08-27 | CNY 7,10 | 0,00 % | CNY 7,08 | CNY 7,12 | CNY 7,00 | 6,91M |
| 2026-08-26 | CNY 7,10 | +2,31 % | CNY 6,89 | CNY 7,13 | CNY 6,87 | 11,44M |
| 2026-08-25 | CNY 6,94 | +0,58 % | CNY 6,85 | CNY 6,98 | CNY 6,72 | 7,52M |
| 2026-08-24 | CNY 6,90 | -1,99 % | CNY 7,06 | CNY 7,07 | CNY 6,81 | 7,54M |
| 2026-08-21 | CNY 7,04 | -0,14 % | CNY 6,90 | CNY 7,10 | CNY 6,90 | 7,05M |
| 2026-08-20 | CNY 7,05 | +2,17 % | CNY 6,91 | CNY 7,38 | CNY 6,91 | 16,06M |
| 2026-08-19 | CNY 6,90 | -4,17 % | CNY 7,19 | CNY 7,31 | CNY 6,87 | 11,45M |
| 2026-08-18 | CNY 7,20 | -2,70 % | CNY 7,37 | CNY 7,43 | CNY 7,18 | 12,29M |
| 2026-08-17 | CNY 7,40 | -1,46 % | CNY 7,44 | CNY 7,51 | CNY 7,36 | 9,66M |
| 2026-08-14 | CNY 7,51 | -3,72 % | CNY 7,84 | CNY 7,84 | CNY 7,41 | 15,69M |
| 2026-08-13 | CNY 7,80 | -1,02 % | CNY 7,86 | CNY 7,91 | CNY 7,70 | 13,59M |
| 2026-08-12 | CNY 7,88 | +2,47 % | CNY 7,70 | CNY 8,08 | CNY 7,67 | 17,52M |
| 2026-08-11 | CNY 7,69 | -1,54 % | CNY 7,81 | CNY 7,81 | CNY 7,66 | 9,44M |
| 2026-08-10 | CNY 7,81 | +2,09 % | CNY 7,66 | CNY 7,81 | CNY 7,56 | 12,70M |
| 2026-08-07 | CNY 7,65 | +0,39 % | CNY 7,62 | CNY 7,65 | CNY 7,42 | 11,75M |
| 2026-08-06 | CNY 7,62 | +0,40 % | CNY 7,59 | CNY 7,62 | CNY 7,42 | 12,97M |
| 2026-08-05 | CNY 7,59 | +0,80 % | CNY 7,53 | CNY 7,64 | CNY 7,49 | 14,59M |
| 2026-08-04 | CNY 7,53 | +0,13 % | CNY 7,49 | CNY 7,61 | CNY 7,44 | 17,30M |
| 2026-08-03 | CNY 7,52 | +5,92 % | CNY 7,15 | CNY 7,60 | CNY 7,12 | 24,32M |
| 2026-07-31 | CNY 7,10 | +2,75 % | CNY 6,94 | CNY 7,20 | CNY 6,91 | 15,66M |
| 2026-07-30 | CNY 6,91 | -2,81 % | CNY 7,06 | CNY 7,23 | CNY 6,85 | 12,92M |
| 2026-07-29 | CNY 7,11 | -0,28 % | CNY 7,07 | CNY 7,18 | CNY 6,94 | 13,80M |
| 2026-07-28 | CNY 7,13 | +0,71 % | CNY 7,08 | CNY 7,18 | CNY 7,01 | 11,80M |
| 2026-07-27 | CNY 7,08 | +3,81 % | CNY 6,69 | CNY 7,09 | CNY 6,65 | 14,96M |
| 2026-07-24 | CNY 6,82 | -5,80 % | CNY 7,24 | CNY 7,28 | CNY 6,80 | 19,61M |
| 2026-07-23 | CNY 7,24 | +2,70 % | CNY 6,93 | CNY 7,29 | CNY 6,87 | 24,11M |
| 2026-07-22 | CNY 7,05 | +2,77 % | CNY 6,73 | CNY 7,23 | CNY 6,69 | 25,24M |
| 2026-07-21 | CNY 6,86 | -6,67 % | CNY 7,22 | CNY 7,23 | CNY 6,62 | 30,11M |
| 2026-07-20 | CNY 7,35 | +6,37 % | CNY 6,80 | CNY 7,38 | CNY 6,78 | 29,30M |
| 2026-07-17 | CNY 6,91 | -1,14 % | CNY 6,96 | CNY 7,19 | CNY 6,84 | 18,98M |
| 2026-07-16 | CNY 6,99 | -2,10 % | CNY 7,13 | CNY 7,18 | CNY 6,94 | 10,03M |
| 2026-07-15 | CNY 7,14 | -0,70 % | CNY 7,19 | CNY 7,39 | CNY 7,08 | 12,52M |
| 2026-07-14 | CNY 7,19 | -1,37 % | CNY 7,21 | CNY 7,30 | CNY 7,03 | 13,83M |
| 2026-07-13 | CNY 7,29 | -6,42 % | CNY 7,66 | CNY 7,69 | CNY 7,27 | 16,54M |
| 2026-07-10 | CNY 7,79 | +3,32 % | CNY 7,53 | CNY 8,05 | CNY 7,41 | 21,75M |
| 2026-07-09 | CNY 7,54 | +2,72 % | CNY 7,33 | CNY 7,60 | CNY 7,26 | 13,86M |
| 2026-07-08 | CNY 7,34 | -1,74 % | CNY 7,49 | CNY 7,49 | CNY 7,26 | 11,90M |
| 2026-07-07 | CNY 7,47 | -3,74 % | CNY 7,78 | CNY 7,95 | CNY 7,46 | 16,58M |
| 2026-07-06 | CNY 7,76 | +0,26 % | CNY 7,74 | CNY 7,80 | CNY 7,51 | 14,63M |
| 2026-07-03 | CNY 7,74 | -0,13 % | CNY 7,73 | CNY 7,86 | CNY 7,51 | 16,05M |
| 2026-07-02 | CNY 7,75 | -3,85 % | CNY 8,02 | CNY 8,20 | CNY 7,74 | 21,30M |
| 2026-07-01 | CNY 8,06 | +4,54 % | CNY 7,82 | CNY 8,38 | CNY 7,76 | 30,32M |
| 2026-06-30 | CNY 7,71 | -2,16 % | CNY 7,72 | CNY 7,76 | CNY 7,40 | 25,99M |
| 2026-06-29 | CNY 7,88 | -7,51 % | CNY 8,26 | CNY 8,41 | CNY 7,67 | 35,86M |
| 2026-06-26 | CNY 8,52 | +0,59 % | CNY 8,22 | CNY 9,09 | CNY 8,22 | 35,38M |
| 2026-06-25 | CNY 8,47 | -9,99 % | CNY 9,29 | CNY 9,30 | CNY 8,47 | 49,72M |
| 2026-06-24 | CNY 9,41 | -4,85 % | CNY 9,92 | CNY 9,92 | CNY 9,10 | 63,33M |
| 2026-06-23 | CNY 9,89 | +10,01 % | CNY 8,99 | CNY 9,89 | CNY 8,91 | 69,17M |
| 2026-06-22 | CNY 8,99 | +0,78 % | CNY 8,90 | CNY 9,45 | CNY 8,67 | 39,37M |
| 2026-06-18 | CNY 8,92 | +2,06 % | CNY 8,74 | CNY 9,15 | CNY 8,54 | 32,40M |
| 2026-06-17 | CNY 8,74 | +0,34 % | CNY 8,72 | CNY 8,88 | CNY 8,45 | 23,44M |
| 2026-06-16 | CNY 8,71 | -0,34 % | CNY 8,74 | CNY 8,80 | CNY 8,42 | 22,52M |
| 2026-06-15 | CNY 8,74 | +1,39 % | CNY 8,57 | CNY 8,98 | CNY 8,45 | 27,38M |
| 2026-06-12 | CNY 8,62 | -1,37 % | CNY 8,86 | CNY 9,00 | CNY 8,62 | 26,02M |
| 2026-06-11 | CNY 8,74 | -5,31 % | CNY 9,05 | CNY 9,12 | CNY 8,63 | 38,92M |
| 2026-06-10 | CNY 9,23 | +1,99 % | CNY 9,10 | CNY 9,66 | CNY 8,95 | 56,81M |
| 2026-06-09 | CNY 9,05 | +9,96 % | CNY 8,41 | CNY 9,05 | CNY 8,18 | 25,02M |
| 2026-06-08 | CNY 8,23 | -3,52 % | CNY 8,30 | CNY 8,68 | CNY 8,12 | 26,46M |
| 2026-06-05 | CNY 8,53 | -4,91 % | CNY 9,00 | CNY 9,08 | CNY 8,43 | 33,35M |
| 2026-06-04 | CNY 8,97 | -2,39 % | CNY 9,23 | CNY 9,28 | CNY 8,87 | 34,79M |
| 2026-06-03 | CNY 9,19 | -1,08 % | CNY 9,29 | CNY 9,44 | CNY 8,99 | 42,19M |
| 2026-06-02 | CNY 9,29 | -4,42 % | CNY 9,53 | CNY 9,53 | CNY 9,00 | 42,39M |
| 2026-06-01 | CNY 9,72 | +0,83 % | CNY 9,48 | CNY 9,76 | CNY 8,92 | 51,58M |
| 2026-05-29 | CNY 9,64 | +0,52 % | CNY 9,30 | CNY 10,02 | CNY 9,28 | 61,36M |
| 2026-05-28 | CNY 9,59 | -5,52 % | CNY 9,78 | CNY 10,17 | CNY 9,45 | 67,33M |
| 2026-05-27 | CNY 10,15 | +3,26 % | CNY 9,46 | CNY 10,37 | CNY 9,18 | 88,42M |
| 2026-05-26 | CNY 9,83 | +6,85 % | CNY 9,08 | CNY 10,11 | CNY 8,89 | 85,34M |