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 (%)
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%)
Nov 02, 2015 6.600 6.740 6.600 6.710 23,588 +0.02(+0.30%)
Oct 30, 2015 6.670 6.730 6.670 6.690 24,202 -0.04(-0.59%)
Oct 29, 2015 6.740 6.740 6.730 6.730 23,855 +0.06(+0.90%)
Oct 28, 2015 6.710 6.730 6.620 6.670 17,054 -0.19(-2.77%)
Oct 27, 2015 6.880 6.890 6.840 6.860 21,315 -0.11(-1.58%)
Oct 26, 2015 6.930 6.980 6.930 6.970 12,153 -0.22(-3.06%)
Oct 23, 2015 7.170 7.194 7.130 7.190 21,842 +0.16(+2.28%)
Oct 22, 2015 6.930 7.050 6.930 7.030 17,961 +0.01(+0.14%)
Oct 21, 2015 6.980 7.060 6.980 7.020 75,511 -0.04(-0.57%)
Oct 20, 2015 7.030 7.090 7.030 7.060 11,666 -0.18(-2.42%)
Oct 19, 2015 7.290 7.290 7.220 7.235 7,141 -0.25(-3.28%)
Oct 16, 2015 7.387 7.490 7.380 7.480 87,514 +0.01(+0.13%)
Oct 15, 2015 7.360 7.484 7.360 7.470 21,336 +0.37(+5.20%)
Oct 14, 2015 7.080 7.110 7.080 7.101 6,955 +0.00(+0.01%)
Oct 13, 2015 7.060 7.133 7.060 7.100 17,612 -0.04(-0.56%)
Oct 12, 2015 7.136 7.170 7.110 7.140 10,264 -0.07(-0.97%)
Oct 09, 2015 7.140 7.210 7.140 7.210 14,671 +0.12(+1.69%)
Oct 08, 2015 6.922 7.090 6.920 7.090 18,654 -0.03(-0.42%)
Oct 07, 2015 7.080 7.146 7.070 7.120 11,181 +0.58(+8.87%)
Oct 06, 2015 6.500 6.600 6.500 6.540 23,622 -0.07(-1.06%)
Oct 05, 2015 6.460 6.610 6.460 6.610 32,646 +0.25(+3.93%)
Oct 02, 2015 6.150 6.360 6.150 6.360 18,201 +0.20(+3.25%)
Oct 01, 2015 6.135 6.160 6.060 6.160 14,262 +0.08(+1.32%)
Sep 30, 2015 6.050 6.107 6.040 6.080 17,995 +0.22(+3.75%)
Sep 29, 2015 5.780 5.930 5.780 5.860 12,957 -0.19(-3.14%)
Sep 28, 2015 6.050 6.090 6.010 6.050 32,485 -0.08(-1.31%)
Sep 25, 2015 6.240 6.250 6.130 6.130 55,532 -0.04(-0.65%)
Sep 24, 2015 6.050 6.170 6.040 6.170 9,773 +0.01(+0.16%)
Sep 23, 2015 6.220 6.250 6.160 6.160 10,290 -0.19(-2.99%)
Sep 22, 2015 6.340 6.350 6.220 6.350 5,830 -0.09(-1.40%)
Sep 21, 2015 6.386 6.460 6.360 6.440 12,354 +0.01(+0.16%)
Sep 18, 2015 6.510 6.510 6.385 6.430 8,680 -0.20(-3.02%)
Sep 17, 2015 6.520 6.630 6.510 6.630 4,986 +0.00(+0.00%)
Sep 16, 2015 6.600 6.630 6.560 6.630 823,100 +0.10(+1.53%)
Sep 15, 2015 6.410 6.630 6.410 6.530 113,513 +0.03(+0.46%)
Sep 14, 2015 6.550 6.570 6.500 6.500 21,113 -0.02(-0.31%)
Sep 11, 2015 6.480 6.550 6.480 6.520 57,978 -0.37(-5.37%)
Sep 10, 2015 6.880 6.920 6.870 6.890 100,335 -0.00(-0.07%)
Sep 09, 2015 6.990 6.990 6.870 6.895 15,597 +0.22(+3.37%)
Sep 08, 2015 6.610 6.670 6.610 6.670 14,031 +0.38(+6.04%)
Sep 04, 2015 6.290 6.290 6.290 0 -0.26(-4.03%)
Sep 03, 2015 6.585 6.640 6.550 6.554 11,273 +0.04(+0.68%)
Sep 02, 2015 6.400 6.510 6.400 6.510 11,623 +0.10(+1.53%)
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.