Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Dalian Thermal Power Co.,Ltd. (600719.SS)

6.59
-0.09
(-1.35%)
At close: April 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20256.666.766.576.596.5917,754,400
Apr 29, 20256.866.906.606.686.6829,571,870
Apr 28, 20257.307.306.866.906.9049,362,590
Apr 25, 20256.506.796.446.786.7836,774,922
Apr 24, 20256.436.596.436.486.4815,566,000
Apr 23, 20256.586.616.436.466.4615,396,900
Apr 22, 20256.526.726.526.576.5718,616,800
Apr 21, 20256.406.906.376.556.5517,695,340
Apr 18, 20256.656.676.436.436.4322,530,040
Apr 17, 20256.606.846.466.646.6435,854,140
Apr 16, 20256.336.976.306.726.7251,289,519
Apr 15, 20256.326.426.216.346.3416,519,840
Apr 14, 20256.166.336.116.296.2918,190,999
Apr 11, 20256.106.136.026.086.0811,720,700
Apr 10, 20256.086.236.006.136.1319,224,952
Apr 9, 20255.956.085.495.975.9723,424,706
Apr 8, 20255.996.215.986.096.0918,972,808
Apr 7, 20256.346.426.066.066.0619,281,000
Apr 3, 20256.656.796.626.736.7313,312,100
Apr 2, 20256.786.806.676.696.6912,664,100
Apr 1, 20256.676.886.606.826.8220,332,900
Mar 31, 20256.586.796.516.656.6515,620,102
Mar 28, 20256.616.756.616.626.6213,333,240
Mar 27, 20257.027.066.676.686.6828,244,639
Mar 26, 20257.067.246.967.087.0829,659,460
Mar 25, 20257.147.486.887.217.2150,155,311
Mar 24, 20256.907.266.857.147.1449,763,938
Mar 21, 20256.757.136.736.926.9242,215,710
Mar 20, 20256.776.846.726.746.7418,064,910
Mar 19, 20256.786.906.666.816.8124,044,120
Mar 18, 20256.766.836.726.756.7521,727,092
Mar 17, 20256.667.046.596.876.8739,737,490
Mar 14, 20256.736.806.596.706.7036,508,010
Mar 13, 20256.467.106.456.946.9454,579,133
Mar 12, 20256.286.706.286.536.5336,163,134
Mar 11, 20256.236.286.176.286.286,119,970
Mar 10, 20256.206.326.196.266.267,665,640
Mar 7, 20256.306.316.196.216.218,570,300
Mar 6, 20256.286.346.226.306.309,616,602
Mar 5, 20256.356.366.166.276.278,977,400
Mar 4, 20256.286.376.236.356.357,034,700
Mar 3, 20256.296.446.276.316.3110,107,795
Feb 28, 20256.396.456.276.296.2910,779,946
Feb 27, 20256.406.446.266.386.3811,345,846
Feb 26, 20256.366.486.366.406.408,687,800
Feb 25, 20256.416.496.356.376.379,738,002
Feb 24, 20256.436.516.416.456.458,737,362
Feb 21, 20256.536.546.416.476.4711,783,900
Feb 20, 20256.576.606.506.536.5310,031,302
Feb 19, 20256.536.646.476.616.6112,570,938
Feb 18, 20256.806.806.526.576.5718,628,960
Feb 17, 20256.496.826.406.816.8126,605,503
Feb 14, 20256.516.596.466.496.499,697,750
Feb 13, 20256.516.616.456.526.529,899,300
Feb 12, 20256.446.606.426.536.5310,525,238
Feb 11, 20256.586.616.426.466.468,609,400
Feb 10, 20256.506.576.446.566.5612,345,900
Feb 7, 20256.406.526.346.446.4412,313,200
Feb 6, 20256.256.426.256.416.4111,795,100
Feb 5, 20256.206.316.166.316.318,171,042
Jan 27, 20256.206.316.196.206.206,541,300
Jan 24, 20256.156.246.106.196.197,027,102
Jan 23, 20256.256.366.156.156.1510,222,100
Jan 22, 20256.446.476.166.186.1811,211,160
Jan 21, 20256.556.636.416.436.438,149,800
Jan 20, 20256.366.616.246.566.5615,314,500
Jan 17, 20256.386.496.276.306.308,335,200
Jan 16, 20256.446.586.406.466.469,069,724
Jan 15, 20256.436.496.366.446.448,373,970
Jan 14, 20256.266.426.226.426.429,693,102
Jan 13, 20256.056.235.996.216.216,996,900
Jan 10, 20256.476.526.166.166.168,482,560
Jan 9, 20256.446.556.416.466.466,724,100
Jan 8, 20256.356.566.226.496.4915,538,202
Jan 7, 20256.326.356.166.356.359,110,100
Jan 6, 20256.206.395.976.316.3111,443,518
Jan 3, 20256.836.856.256.276.2715,487,604
Jan 2, 20257.117.126.666.806.8014,606,602
Dec 31, 20247.127.277.107.137.139,301,512
Dec 30, 20247.227.257.067.127.128,138,600
Dec 27, 20247.087.337.087.277.2711,791,390
Dec 26, 20247.067.197.067.117.118,113,900
Dec 25, 20247.257.287.057.107.1013,286,656
Dec 24, 20247.227.597.027.377.3720,720,416
Dec 23, 20247.677.677.207.217.2120,674,490
Dec 20, 20247.627.737.527.697.6919,034,267
Dec 19, 20247.898.007.537.667.6640,019,298
Dec 18, 20247.878.467.878.158.1548,774,719
Dec 17, 20248.388.527.707.827.8247,549,648
Dec 16, 20248.108.558.078.338.3342,072,048
Dec 13, 20248.308.308.078.108.1024,918,800
Dec 12, 20248.288.438.228.368.3628,637,088
Dec 11, 20248.328.358.208.318.3132,708,516
Dec 10, 20248.528.748.278.328.3255,824,305
Dec 9, 20248.038.878.008.528.5275,950,422
Dec 6, 20247.998.197.988.068.0626,129,010
Dec 5, 20247.888.187.838.088.0829,140,540
Dec 4, 20248.148.147.847.907.9029,012,454
Dec 3, 20248.058.237.878.198.1941,635,356
Dec 2, 20247.978.087.918.068.0628,547,493
Nov 29, 20247.978.057.757.907.9035,945,000
Nov 28, 20248.238.528.008.058.0552,077,058
Nov 27, 20247.858.607.858.248.2463,411,953
Nov 26, 20248.338.337.867.887.8857,809,902
Nov 25, 20247.608.147.448.148.1455,566,648
Nov 22, 20247.357.857.337.407.4030,686,158
Nov 21, 20247.287.367.237.317.3114,372,302
Nov 20, 20247.247.367.217.327.3215,330,223
Nov 19, 20247.107.286.997.277.2719,123,417
Nov 18, 20247.407.497.067.157.1519,757,936
Nov 15, 20247.697.767.317.327.3222,403,300
Nov 14, 20248.068.127.707.727.7226,036,500
Nov 13, 20248.198.298.038.108.1022,329,000
Nov 12, 20248.108.378.028.278.2741,065,742
Nov 11, 20248.108.307.908.248.2439,405,508
Nov 8, 20248.208.207.908.028.0245,486,530
Nov 7, 20247.928.497.858.268.2661,534,222
Nov 6, 20247.728.207.528.008.0055,870,394
Nov 5, 20247.667.737.507.717.7137,020,082
Nov 4, 20247.227.997.227.687.6841,622,224
Nov 1, 20248.068.067.307.347.3454,934,180
Oct 31, 20248.328.328.068.118.1156,607,226
Oct 30, 20247.808.507.808.328.3271,172,584
Oct 29, 20248.408.668.008.048.04119,119,702
Oct 28, 20247.457.877.227.877.8765,943,386
Oct 25, 20246.817.156.797.157.1548,552,469
Oct 24, 20247.007.006.816.836.8329,092,750
Oct 23, 20246.967.366.927.067.0647,543,973
Oct 22, 20246.937.066.817.027.0241,486,971
Oct 21, 20246.947.086.826.916.9143,410,650
Oct 18, 20246.867.106.646.976.9748,127,400
Oct 17, 20247.077.076.776.996.9953,783,000
Oct 16, 20246.607.156.547.087.0867,806,900
Oct 15, 20246.967.026.626.686.6864,777,897
Oct 14, 20246.286.826.206.826.8252,172,399
Oct 11, 20246.656.656.106.206.2034,649,791
Oct 10, 20246.336.896.226.706.7050,320,200
Oct 9, 20247.197.206.596.596.5950,267,802
Oct 8, 20247.787.786.837.327.3293,052,659
Sep 30, 20246.667.076.377.077.0796,587,295
Sep 27, 20246.326.456.226.436.4350,785,494
Sep 26, 20246.376.426.126.326.3268,852,350
Sep 25, 20246.106.656.106.556.5592,332,199
Sep 24, 20246.086.275.766.176.1777,233,522
Sep 23, 20246.126.666.126.136.1382,976,421
Sep 20, 20246.496.996.096.806.80127,374,945
Sep 19, 20245.726.365.666.366.3669,690,202
Sep 18, 20245.355.785.305.785.7877,135,830
Sep 13, 20244.835.254.765.255.2541,462,868
Sep 12, 20244.754.844.734.774.7712,709,500
Sep 11, 20244.804.804.734.744.749,915,300
Sep 10, 20244.844.884.744.824.8210,292,908
Sep 9, 20244.794.864.724.854.8511,841,800
Sep 6, 20244.954.994.814.824.8213,362,059
Sep 5, 20244.934.954.844.944.9413,570,304
Sep 4, 20245.055.054.914.924.9212,636,800
Sep 3, 20245.065.094.985.035.0315,066,220
Sep 2, 20245.125.205.035.045.0422,781,600
Aug 30, 20245.045.164.995.065.0626,458,102
Aug 29, 20244.915.044.784.994.9930,649,978
Aug 28, 20244.825.134.824.914.9142,307,668
Aug 27, 20244.905.294.905.135.1356,110,178
Aug 26, 20244.994.994.994.994.993,682,100
Aug 23, 20245.545.545.545.545.545,937,400
Aug 22, 20246.146.226.136.156.1512,254,860
Aug 21, 20246.216.236.126.176.1710,375,100
Aug 20, 20246.346.366.146.176.1716,054,900
Aug 19, 20246.446.466.336.366.3611,422,200
Aug 16, 20246.646.676.446.466.4620,456,730
Aug 15, 20246.776.776.596.656.6516,160,600
Aug 14, 20246.856.876.756.756.7511,034,860
Aug 13, 20247.037.036.736.856.8523,624,300
Aug 12, 20247.137.257.067.087.0816,119,400
Aug 9, 20247.187.227.107.117.1114,108,300
Aug 8, 20247.327.347.157.177.1726,490,400
Aug 7, 20247.257.707.167.467.4643,645,000
Aug 6, 20247.127.247.037.187.1817,143,900
Aug 5, 20247.357.457.097.107.1028,155,700
Aug 2, 20247.687.737.507.527.5227,619,200
Aug 1, 20247.548.127.497.857.8546,923,920
Jul 31, 20247.377.577.277.557.5521,437,000
Jul 30, 20247.317.407.227.377.3713,602,492
Jul 29, 20247.357.367.267.357.3511,371,460
Jul 26, 20247.277.377.227.367.3614,083,216
Jul 25, 20247.287.427.097.297.2920,472,200
Jul 24, 20247.307.437.257.277.2718,103,540
Jul 23, 20247.707.767.367.387.3821,855,560
Jul 22, 20247.687.897.667.717.7119,327,900
Jul 19, 20247.808.057.657.787.7821,079,792
Jul 18, 20247.998.107.827.937.9327,759,562
Jul 17, 20247.828.427.458.268.2649,394,680
Jul 16, 20248.178.207.777.817.8127,387,900
Jul 15, 20248.508.548.108.138.1323,003,400
Jul 12, 20248.508.738.458.548.5424,417,820
Jul 11, 20248.638.708.348.608.6034,160,800
Jul 10, 20248.588.828.508.538.5336,422,743
Jul 9, 20249.029.028.548.868.8651,311,800
Jul 8, 20249.089.188.739.089.0831,770,422
Jul 5, 20249.309.309.309.309.30-
Jul 4, 20249.089.659.009.309.3048,656,664
Jul 3, 20249.509.569.109.109.1043,038,402
Jul 2, 20249.229.788.719.519.5174,270,396
Jul 1, 202410.0010.129.109.459.4587,346,307
Jun 28, 20249.189.999.059.999.9944,668,848
Jun 27, 20249.339.349.079.089.0821,413,400
Jun 26, 20249.159.608.949.399.3929,188,436
Jun 25, 20249.8910.009.169.299.2936,254,544
Jun 24, 20249.9410.499.8310.1810.1842,411,392
Jun 21, 20249.5810.009.439.949.9435,350,712
Jun 20, 20249.9610.009.489.619.6139,546,750
Jun 19, 202410.2410.499.9810.0110.0147,717,276
Jun 18, 202411.2011.2010.3610.4010.4065,191,070
Jun 17, 202410.3011.329.9311.2311.2370,622,685
Jun 14, 202410.1310.8810.1210.2910.2948,697,396
Jun 13, 202410.0110.5010.0010.2110.2149,683,540
Jun 12, 20249.3510.619.3110.2210.2267,048,910
Jun 11, 20248.899.788.839.719.7161,002,142
Jun 7, 20248.828.988.548.898.8936,645,371
Jun 6, 20248.809.218.438.878.8750,105,184
Jun 5, 20248.989.238.788.838.8346,268,942
Jun 4, 20248.689.338.609.299.2967,328,384
Jun 3, 20249.209.308.588.668.6660,579,349
May 31, 20249.459.949.239.509.5089,424,331
May 30, 202411.2511.4010.2610.2610.2654,938,580
May 29, 202411.7812.3011.0311.4011.40107,339,620
May 28, 202410.6011.7810.5011.7811.7864,705,535
May 27, 202410.4710.7110.2010.7110.7183,866,054
May 24, 20249.009.748.999.749.7432,503,693
May 23, 20248.409.318.308.858.8538,031,849
May 22, 20248.258.608.178.508.5025,551,749
May 21, 20248.158.238.088.188.1816,078,909
May 20, 20247.968.267.958.138.1325,325,380
May 17, 20247.787.937.747.857.8512,177,423
May 16, 20247.837.887.757.807.8010,018,421
May 15, 20247.957.977.717.787.7817,831,502
May 14, 20248.208.207.837.917.9126,259,482
May 13, 20248.108.707.818.288.2837,524,780
May 10, 20247.698.367.628.118.1139,552,811
May 9, 20247.567.677.417.607.6012,870,474
May 8, 20247.377.807.327.547.5417,495,642
May 7, 20247.597.597.377.407.408,933,200
May 6, 20247.397.587.307.537.5312,343,900
Apr 30, 20247.197.357.157.307.308,515,700