Dalian Thermal Power Co., Ltd. Class A 600719
SSE · China · Utilities
CNY 8.72+0.54 (+6.60%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |