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 )

20.13 -0.03 (-0.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Oct 30, 2020 6.990 7.010 6.870 7.000 46,200 +0.01(+0.14%)
Oct 29, 2020 6.930 7.090 6.930 6.990 27,976 +0.07(+1.01%)
Oct 28, 2020 7.080 7.080 6.880 6.920 34,903 -0.22(-3.08%)
Oct 27, 2020 7.150 7.180 7.140 7.140 15,659 -0.04(-0.59%)
Oct 26, 2020 7.192 7.280 7.090 7.183 42,897 +0.00(+0.03%)
Oct 23, 2020 7.180 7.204 7.160 7.180 78,000 +0.10(+1.41%)
Oct 22, 2020 7.075 7.120 7.070 7.080 19,831 +0.00(+0.00%)
Oct 21, 2020 7.070 7.100 7.040 7.080 13,681 +0.02(+0.28%)
Oct 20, 2020 7.010 7.070 7.010 7.060 36,475 -0.01(-0.14%)
Oct 19, 2020 7.079 7.079 7.016 7.070 27,422 -0.13(-1.81%)
Oct 16, 2020 7.185 7.230 7.180 7.200 68,300 +0.03(+0.42%)
Oct 15, 2020 7.107 7.180 7.100 7.170 28,804 +0.17(+2.43%)
Oct 14, 2020 7.025 7.058 6.950 7.000 22,101 -0.14(-1.96%)
Oct 13, 2020 6.880 7.140 6.880 7.140 49,864 +0.02(+0.28%)
Oct 12, 2020 7.095 7.120 7.070 7.120 18,307 +0.09(+1.28%)
Oct 09, 2020 7.050 7.090 7.030 7.030 16,100 +0.15(+2.18%)
Oct 08, 2020 6.860 6.900 6.850 6.880 23,493 -0.16(-2.27%)
Oct 07, 2020 7.040 7.090 7.020 7.040 53,369 -0.04(-0.56%)
Oct 06, 2020 7.040 7.080 7.040 7.080 21,107 +0.01(+0.14%)
Oct 05, 2020 7.010 7.070 7.010 7.070 34,725 -0.11(-1.53%)
Oct 02, 2020 7.205 7.230 7.160 7.180 72,500 -0.06(-0.83%)
Oct 01, 2020 7.205 7.260 7.190 7.240 12,927 +0.10(+1.40%)
Sep 30, 2020 7.150 7.210 7.140 7.140 32,322 -0.06(-0.81%)
Sep 29, 2020 7.150 7.210 7.140 7.198 33,866 +0.03(+0.46%)
Sep 28, 2020 7.000 7.180 7.000 7.165 23,790 +0.22(+3.17%)
Sep 25, 2020 6.810 6.960 6.810 6.945 22,900 -0.00(-0.07%)
Sep 24, 2020 6.900 6.950 6.860 6.950 66,385 -0.01(-0.14%)
Sep 23, 2020 6.990 7.010 6.950 6.960 63,868 -0.12(-1.69%)
Sep 22, 2020 7.120 7.120 7.040 7.080 69,531 +0.07(+0.93%)
Sep 21, 2020 7.025 7.025 6.960 7.015 12,924 +0.04(+0.65%)
Sep 18, 2020 6.950 6.980 6.930 6.970 41,400 +0.11(+1.60%)
Sep 17, 2020 6.750 6.860 6.750 6.860 27,168 +0.11(+1.63%)
Sep 16, 2020 6.700 6.800 6.700 6.750 28,202 -0.10(-1.46%)
Sep 15, 2020 6.830 6.880 6.830 6.850 96,858 +0.10(+1.48%)
Sep 14, 2020 6.755 6.780 6.740 6.750 41,751 +0.05(+0.75%)
Sep 11, 2020 6.735 6.760 6.700 6.700 97,600 +0.01(+0.15%)
Sep 10, 2020 6.740 6.740 6.660 6.690 101,170 -0.15(-2.16%)
Sep 09, 2020 6.812 6.850 6.790 6.838 23,361 +0.01(+0.18%)
Sep 08, 2020 6.834 6.840 6.765 6.825 37,191 +0.02(+0.25%)
Sep 04, 2020 6.760 6.840 6.710 6.808 69,500 +0.12(+1.76%)
Sep 03, 2020 6.771 6.771 6.670 6.690 29,921 -0.01(-0.15%)
Sep 02, 2020 6.643 6.700 6.610 6.700 65,584 +0.01(+0.15%)
Sep 01, 2020 6.660 6.730 6.650 6.690 95,635 +0.06(+0.90%)
Aug 31, 2020 6.720 6.720 6.562 6.630 20,839 +0.10(+1.53%)
Aug 28, 2020 6.480 6.750 6.470 6.530 25,000 +0.10(+1.56%)
Aug 27, 2020 6.400 6.440 6.400 6.430 17,378 +0.00(+0.00%)
Aug 26, 2020 6.423 6.470 6.410 6.430 28,426 +0.01(+0.16%)
Aug 25, 2020 6.410 6.480 6.380 6.420 43,221 +0.06(+0.94%)
Aug 24, 2020 6.390 6.390 6.350 6.360 70,596 -0.09(-1.40%)
Aug 21, 2020 6.380 6.450 6.380 6.450 73,400 -0.03(-0.46%)
Aug 20, 2020 6.400 6.480 6.390 6.480 58,333 -0.01(-0.15%)
Aug 19, 2020 6.524 6.620 6.480 6.490 96,763 -0.02(-0.31%)
Aug 18, 2020 6.590 6.590 6.460 6.510 36,844 -0.17(-2.51%)
Aug 17, 2020 6.630 6.700 6.580 6.678 20,267 +0.16(+2.42%)
Aug 14, 2020 6.555 6.560 6.470 6.520 71,200 -0.13(-1.99%)
Aug 13, 2020 6.655 6.700 6.640 6.652 23,140 -0.05(-0.71%)
Aug 12, 2020 6.657 6.720 6.650 6.700 31,844 +0.23(+3.54%)
Aug 11, 2020 6.525 6.540 6.450 6.471 35,229 -0.02(-0.29%)
Aug 10, 2020 6.510 6.510 6.420 6.490 35,100 -0.02(-0.38%)
Aug 07, 2020 6.510 6.550 6.490 6.515 40,700 -0.08(-1.29%)
Aug 06, 2020 6.577 6.640 6.550 6.600 27,101 -0.13(-1.93%)
Aug 05, 2020 6.750 6.750 6.690 6.730 84,078 +0.09(+1.36%)
Aug 04, 2020 6.630 6.690 6.630 6.640 138,047 -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.