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, 2021 8.350 8.360 8.275 8.280 81,695 -0.11(-1.31%)
Nov 29, 2021 8.640 8.640 8.270 8.390 56,997 -0.03(-0.36%)
Nov 26, 2021 8.515 8.515 8.350 8.420 10,250 -0.16(-1.88%)
Nov 24, 2021 8.550 8.670 8.500 8.582 13,247 +0.23(+2.77%)
Nov 23, 2021 8.290 8.490 8.290 8.350 14,304 +0.09(+1.09%)
Nov 22, 2021 8.280 8.290 8.250 8.260 29,774 -0.05(-0.60%)
Nov 19, 2021 8.331 8.340 8.150 8.310 26,596 +0.16(+1.96%)
Nov 18, 2021 8.410 8.200 8.150 8.150 18,514 -0.12(-1.39%)
Nov 17, 2021 8.300 8.300 8.215 8.265 79,270 +0.04(+0.43%)
Nov 16, 2021 8.210 8.240 8.210 8.230 26,918 +0.03(+0.37%)
Nov 15, 2021 8.300 8.300 8.200 8.200 20,500 -0.06(-0.73%)
Nov 12, 2021 8.510 8.510 8.230 8.260 10,930 -0.16(-1.90%)
Nov 11, 2021 8.312 8.470 8.312 8.420 11,569 +0.19(+2.31%)
Nov 10, 2021 8.240 8.230 27,535 -0.01(-0.12%)
Nov 09, 2021 8.252 8.510 8.230 8.240 24,844 -0.30(-3.51%)
Nov 08, 2021 8.424 8.540 8.360 8.540 16,187 +0.31(+3.77%)
Nov 05, 2021 8.230 8.240 8.220 8.230 12,724 -0.20(-2.37%)
Nov 04, 2021 8.455 8.530 8.400 8.430 30,411 -0.14(-1.63%)
Nov 03, 2021 8.350 8.800 8.350 8.570 45,846 +0.18(+2.15%)
Nov 02, 2021 8.480 8.480 8.390 8.390 33,863 -0.31(-3.56%)
Nov 01, 2021 8.350 8.770 8.570 8.700 26,897 +0.13(+1.52%)
Oct 29, 2021 8.574 8.590 8.550 8.570 40,485 +0.02(+0.18%)
Oct 28, 2021 8.520 8.590 8.520 8.555 35,747 +0.12(+1.36%)
Oct 27, 2021 8.750 8.750 8.410 8.440 90,215 -0.49(-5.49%)
Oct 26, 2021 9.000 8.930 32,174 -0.31(-3.35%)
Oct 25, 2021 9.235 9.290 9.207 9.240 16,578 -0.03(-0.32%)
Oct 22, 2021 9.330 9.330 9.060 9.270 37,796 -0.23(-2.42%)
Oct 21, 2021 9.560 9.560 9.440 9.500 64,735 +0.25(+2.70%)
Oct 20, 2021 9.225 9.250 9.120 9.250 22,557 -0.21(-2.22%)
Oct 19, 2021 9.740 10.06 9.440 9.460 1,545,293 -0.31(-3.17%)
Oct 18, 2021 9.780 9.810 9.700 9.770 133,519 +0.52(+5.62%)
Oct 15, 2021 9.180 9.250 9.060 9.250 21,138 -0.04(-0.43%)
Oct 14, 2021 9.090 9.450 9.420 9.290 18,272 -0.13(-1.38%)
Oct 13, 2021 9.320 9.440 9.320 9.420 70,648 +0.00(+0.00%)
Oct 12, 2021 9.400 9.420 9.300 9.420 19,917 +0.13(+1.45%)
Oct 11, 2021 9.330 9.360 9.240 9.285 20,210 +0.27(+2.94%)
Oct 08, 2021 9.070 9.070 8.900 9.020 49,370 -0.52(-5.43%)
Oct 07, 2021 9.440 9.570 9.440 9.537 224,197 -0.11(-1.17%)
Oct 06, 2021 9.620 9.650 9.580 9.650 56,857 +0.04(+0.36%)
Oct 05, 2021 9.350 9.660 9.350 9.615 39,066 +0.27(+2.83%)
Oct 04, 2021 9.290 9.390 9.290 9.350 256,341 +0.16(+1.74%)
Oct 01, 2021 9.300 9.300 9.180 9.190 18,522 -0.05(-0.54%)
Sep 30, 2021 9.220 9.300 9.220 9.240 46,372 +0.37(+4.17%)
Sep 29, 2021 8.900 8.950 8.870 8.870 25,699 -0.31(-3.38%)
Sep 28, 2021 9.160 9.220 9.160 9.180 60,635 +0.57(+6.59%)
Sep 27, 2021 8.660 8.670 8.560 8.613 16,183 +0.02(+0.26%)
Sep 24, 2021 8.600 8.640 8.530 8.590 26,871 -0.38(-4.24%)
Sep 23, 2021 8.670 9.020 8.670 8.970 95,678 -0.21(-2.29%)
Sep 22, 2021 9.060 9.180 8.960 9.180 171,433 +0.40(+4.55%)
Sep 21, 2021 8.590 8.860 8.590 8.780 39,406 +0.12(+1.39%)
Sep 20, 2021 8.660 8.710 8.590 8.660 38,397 -0.27(-3.02%)
Sep 17, 2021 8.926 8.960 8.890 8.930 31,624 -0.43(-4.59%)
Sep 16, 2021 9.255 9.360 9.200 9.360 20,289 -0.18(-1.89%)
Sep 15, 2021 9.970 9.970 9.401 9.540 32,194 +0.04(+0.42%)
Sep 14, 2021 9.550 9.550 9.410 9.500 40,404 -0.28(-2.86%)
Sep 13, 2021 9.754 9.790 9.480 9.780 22,757 +0.49(+5.27%)
Sep 10, 2021 9.230 9.370 9.230 9.290 10,082 -0.12(-1.28%)
Sep 09, 2021 9.170 9.450 9.170 9.410 13,421 +0.26(+2.79%)
Sep 08, 2021 9.220 9.220 9.100 9.155 20,034 -0.06(-0.60%)
Sep 07, 2021 9.120 9.250 9.120 9.210 54,390 +0.39(+4.37%)
Sep 03, 2021 8.855 8.855 8.770 8.824 19,592 +0.17(+2.01%)
Sep 02, 2021 8.980 8.980 8.650 8.650 42,326 +0.01(+0.12%)
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.