Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Shenhua Energy Company Ltd (OP: CSUAY )

20.16 -0.11 (-0.54%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.040 6.090 5.870 5.940 37,132 +0.29(+5.04%)
Jan 28, 2016 5.620 5.730 5.620 5.655 43,350 +0.03(+0.44%)
Jan 27, 2016 5.560 5.720 5.560 5.630 56,738 +0.02(+0.36%)
Jan 26, 2016 5.500 5.620 5.500 5.610 122,052 -0.08(-1.41%)
Jan 25, 2016 5.650 5.740 5.640 5.690 56,125 -0.27(-4.53%)
Jan 22, 2016 5.950 5.970 5.810 5.960 100,357 +0.57(+10.58%)
Jan 21, 2016 5.303 5.450 5.300 5.390 82,262 +0.18(+3.45%)
Jan 20, 2016 5.250 5.280 5.140 5.210 140,677 -0.26(-4.75%)
Jan 19, 2016 5.460 5.540 5.430 5.470 66,399 -0.08(-1.44%)
Jan 15, 2016 5.550 5.550 5.550 0 -0.28(-4.80%)
Jan 14, 2016 5.700 5.830 5.680 5.830 144,229 +0.24(+4.35%)
Jan 13, 2016 5.610 5.660 5.550 5.587 39,444 -0.07(-1.29%)
Jan 12, 2016 5.580 5.690 5.580 5.660 108,670 -0.03(-0.53%)
Jan 11, 2016 5.590 5.690 5.590 5.690 115,497 -0.08(-1.39%)
Jan 08, 2016 5.820 5.820 5.770 5.770 35,260 +0.04(+0.79%)
Jan 07, 2016 5.705 5.810 5.700 5.725 137,118 -0.26(-4.26%)
Jan 06, 2016 5.960 6.010 5.950 5.980 27,935 +0.13(+2.22%)
Jan 05, 2016 5.840 5.860 5.759 5.850 67,671 -0.04(-0.68%)
Jan 04, 2016 5.790 5.900 5.770 5.890 47,108 -0.34(-5.46%)
Dec 31, 2015 6.230 6.230 6.230 0 +0.07(+1.14%)
Dec 30, 2015 6.160 6.230 6.160 6.160 184,311 -0.17(-2.69%)
Dec 29, 2015 6.360 6.360 6.313 6.330 80,345 +0.06(+0.96%)
Dec 28, 2015 6.340 6.340 6.190 6.270 58,509 -0.13(-2.03%)
Dec 24, 2015 6.400 6.400 6.400 0 +0.09(+1.43%)
Dec 23, 2015 6.285 6.340 6.240 6.310 46,717 +0.14(+2.27%)
Dec 22, 2015 6.050 6.170 6.050 6.170 85,718 +0.14(+2.32%)
Dec 21, 2015 6.000 6.110 5.980 6.030 89,540 +0.13(+2.20%)
Dec 18, 2015 5.885 5.910 5.820 5.900 65,501 -0.04(-0.67%)
Dec 17, 2015 5.968 5.970 5.920 5.940 35,203 -0.04(-0.67%)
Dec 16, 2015 5.960 6.050 5.920 5.980 41,920 +0.01(+0.17%)
Dec 15, 2015 5.950 6.000 5.910 5.970 140,088 +0.07(+1.12%)
Dec 14, 2015 5.849 5.980 5.840 5.904 46,196 +0.01(+0.24%)
Dec 11, 2015 5.950 5.950 5.890 5.890 54,782 -0.11(-1.83%)
Dec 10, 2015 6.000 6.030 5.990 6.000 73,345 -0.03(-0.50%)
Dec 09, 2015 6.040 6.150 6.030 6.030 29,153 -0.13(-2.11%)
Dec 08, 2015 6.090 6.180 6.040 6.160 69,916 -0.21(-3.22%)
Dec 07, 2015 6.470 6.470 6.330 6.365 20,820 -0.12(-1.77%)
Dec 04, 2015 6.420 6.500 6.390 6.480 37,868 +0.07(+1.09%)
Dec 03, 2015 6.430 6.444 6.380 6.410 29,902 +0.03(+0.47%)
Dec 02, 2015 6.361 6.450 6.310 6.380 21,696 -0.06(-0.93%)
Dec 01, 2015 6.380 6.450 6.350 6.440 29,113 +0.22(+3.54%)
Nov 30, 2015 6.300 6.300 6.160 6.220 62,663 +0.01(+0.16%)
Nov 27, 2015 6.161 6.260 6.161 6.210 4,042 -0.27(-4.17%)
Nov 25, 2015 6.480 6.480 6.480 0 +0.03(+0.39%)
Nov 24, 2015 6.330 6.490 6.330 6.455 10,256 -0.14(-2.20%)
Nov 23, 2015 6.650 6.600 19,327 -0.05(-0.75%)
Nov 20, 2015 6.613 6.700 6.600 6.650 27,109 +0.11(+1.68%)
Nov 19, 2015 6.570 6.590 6.540 6.540 17,398 +0.10(+1.55%)
Nov 18, 2015 6.340 6.440 6.340 6.440 29,807 +0.07(+1.10%)
Nov 17, 2015 6.360 6.500 6.360 6.370 68,804 -0.03(-0.47%)
Nov 16, 2015 6.270 6.400 6.240 6.400 61,535 +0.13(+2.01%)
Nov 13, 2015 6.274 6.290 6.250 6.274 15,535 -0.30(-4.62%)
Nov 12, 2015 6.600 6.635 6.570 6.578 22,182 +0.06(+0.89%)
Nov 11, 2015 6.540 6.540 6.480 6.520 20,813 -0.05(-0.76%)
Nov 10, 2015 6.610 6.610 6.570 6.570 12,767 -0.03(-0.45%)
Nov 09, 2015 6.640 6.652 6.600 6.600 6,552 -0.06(-0.90%)
Nov 06, 2015 6.615 6.690 6.615 6.660 26,687 -0.19(-2.77%)
Nov 05, 2015 6.890 6.895 6.840 6.850 17,975 -0.09(-1.30%)
Nov 04, 2015 7.040 7.040 6.940 6.940 7,652 +0.18(+2.66%)
Nov 03, 2015 6.630 6.775 6.630 6.760 19,888 +0.05(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.