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 (%)
Feb 28, 2018 11.49 11.49 11.27 11.27 39,930 -0.16(-1.38%)
Feb 27, 2018 11.36 11.74 11.36 11.43 57,192 -0.64(-5.32%)
Feb 26, 2018 11.73 12.14 11.73 12.07 40,288 +0.11(+0.88%)
Feb 23, 2018 12.12 12.12 11.91 11.96 24,599 +0.18(+1.48%)
Feb 22, 2018 11.91 11.50 11.79 32,429 +0.35(+3.06%)
Feb 21, 2018 11.44 11.64 11.36 11.44 48,959 +0.29(+2.60%)
Feb 20, 2018 11.04 11.34 11.04 11.15 36,138 -0.42(-3.67%)
Feb 16, 2018 11.57 11.57 11.57 0 +0.16(+1.45%)
Feb 15, 2018 11.28 11.70 11.28 11.41 21,939 +0.17(+1.51%)
Feb 14, 2018 11.15 11.28 10.79 11.24 54,249 +0.21(+1.95%)
Feb 13, 2018 10.95 11.05 10.89 11.03 983,812 -0.12(-1.12%)
Feb 12, 2018 10.72 11.24 10.72 11.15 66,277 +0.25(+2.29%)
Feb 09, 2018 10.90 11.10 10.62 10.90 43,339 -0.26(-2.33%)
Feb 08, 2018 11.50 11.68 11.16 11.16 34,081 -0.58(-4.98%)
Feb 07, 2018 11.79 11.98 11.60 11.74 24,834 -0.65(-5.21%)
Feb 06, 2018 11.89 12.41 11.67 12.39 121,163 -0.33(-2.59%)
Feb 05, 2018 12.35 12.48 12.16 12.72 27,701 -0.12(-0.92%)
Feb 02, 2018 12.87 13.34 12.78 12.84 23,263 +0.59(+4.81%)
Feb 01, 2018 12.06 12.47 12.06 12.25 45,220 -0.08(-0.65%)
Jan 31, 2018 12.30 12.68 12.30 12.33 55,452 +0.08(+0.65%)
Jan 30, 2018 12.33 12.33 12.16 12.25 97,518 -0.51(-4.00%)
Jan 29, 2018 12.76 12.76 12.41 12.76 30,104 +0.53(+4.29%)
Jan 26, 2018 12.03 12.34 12.03 12.23 35,448 +0.13(+1.12%)
Jan 25, 2018 11.96 12.16 11.90 12.10 21,500 +0.02(+0.17%)
Jan 24, 2018 12.23 12.23 11.91 12.08 8,101 +0.22(+1.85%)
Jan 23, 2018 11.58 11.93 11.58 11.86 15,982 +0.14(+1.16%)
Jan 22, 2018 11.99 11.99 11.46 11.72 35,951 +0.18(+1.59%)
Jan 19, 2018 11.26 11.58 11.26 11.54 15,207 +0.23(+2.08%)
Jan 18, 2018 11.25 11.41 11.10 11.30 10,077 -0.04(-0.31%)
Jan 17, 2018 11.37 11.37 11.20 11.34 285,000 -0.04(-0.35%)
Jan 16, 2018 11.48 11.48 11.48 11.38 105,342 -0.25(-2.15%)
Jan 12, 2018 11.63 11.63 11.63 0 +0.23(+2.02%)
Jan 11, 2018 11.09 11.41 11.09 11.40 46,645 +0.03(+0.26%)
Jan 10, 2018 11.36 11.54 11.36 11.37 29,681 -0.09(-0.74%)
Jan 09, 2018 11.35 11.50 11.35 11.46 47,320 -0.11(-0.91%)
Jan 08, 2018 11.65 11.65 11.50 11.56 55,522 +0.48(+4.33%)
Jan 05, 2018 11.07 11.10 10.80 11.08 25,035 +0.29(+2.64%)
Jan 04, 2018 10.85 11.05 10.67 10.79 12,572 -0.14(-1.28%)
Jan 03, 2018 10.69 11.02 10.69 10.94 62,139 +0.08(+0.71%)
Jan 02, 2018 10.94 10.38 10.86 36,332 +0.48(+4.61%)
Dec 29, 2017 10.38 10.38 10.38 0 -0.03(-0.29%)
Dec 28, 2017 10.31 10.46 10.23 10.41 13,036 +0.05(+0.48%)
Dec 27, 2017 10.23 10.51 10.23 10.36 17,965 +0.12(+1.17%)
Dec 26, 2017 10.07 10.32 10.07 10.24 14,523 +0.04(+0.39%)
Dec 22, 2017 10.01 10.29 10.01 10.20 7,522 -0.05(-0.49%)
Dec 21, 2017 10.20 10.25 10.05 10.25 16,153 +0.26(+2.60%)
Dec 20, 2017 9.880 10.05 9.880 9.990 59,053 +0.02(+0.20%)
Dec 19, 2017 9.900 10.10 9.900 9.970 12,634 -0.03(-0.30%)
Dec 18, 2017 9.967 10.05 9.910 10.00 20,615 +0.20(+2.04%)
Dec 15, 2017 9.660 9.850 9.660 9.800 30,686 -0.05(-0.51%)
Dec 14, 2017 9.730 9.850 9.730 9.850 21,025 -0.03(-0.34%)
Dec 13, 2017 9.720 9.884 9.720 9.884 36,027 +0.21(+2.21%)
Dec 12, 2017 9.604 9.750 9.550 9.670 24,673 -0.12(-1.18%)
Dec 11, 2017 9.790 9.890 9.680 9.785 12,893 +0.09(+0.93%)
Dec 08, 2017 9.600 9.840 9.600 9.695 19,179 +0.06(+0.67%)
Dec 07, 2017 9.480 9.760 9.480 9.630 12,382 -0.21(-2.18%)
Dec 06, 2017 9.750 9.930 9.690 9.845 24,008 -0.16(-1.65%)
Dec 05, 2017 10.01 10.15 9.870 10.01 13,982 +0.19(+1.93%)
Dec 04, 2017 10.02 10.02 9.770 9.820 13,291 -0.15(-1.50%)
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.