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 )

18.51 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, May 20, 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 (%)
May 31, 2016 6.316 6.370 6.300 6.350 77,310 -0.05(-0.78%)
May 27, 2016 6.400 6.400 6.400 0 +0.01(+0.16%)
May 26, 2016 6.390 6.490 6.390 6.390 4,572 -0.02(-0.31%)
May 25, 2016 6.460 6.510 6.410 6.410 4,200 +0.26(+4.23%)
May 24, 2016 6.130 6.150 6.080 6.150 34,254 +0.07(+1.15%)
May 23, 2016 6.000 6.130 6.000 6.080 12,442 +0.08(+1.33%)
May 20, 2016 5.940 6.090 5.940 6.000 11,261 +0.21(+3.63%)
May 19, 2016 5.835 5.850 5.780 5.790 8,531 -0.03(-0.52%)
May 18, 2016 5.820 5.960 5.820 5.820 5,844 -0.17(-2.84%)
May 17, 2016 6.000 6.080 5.990 5.990 7,033 -0.05(-0.91%)
May 16, 2016 5.940 6.100 5.940 6.045 7,948 +0.17(+2.98%)
May 13, 2016 5.830 5.920 5.810 5.870 6,381 -0.19(-3.14%)
May 12, 2016 6.100 6.120 6.060 6.060 4,494 -0.03(-0.49%)
May 11, 2016 6.135 6.135 6.090 6.090 8,214 -0.21(-3.30%)
May 10, 2016 6.250 6.300 6.250 6.298 6,526 +0.06(+0.93%)
May 09, 2016 6.270 6.270 6.140 6.240 1,952 -0.03(-0.48%)
May 06, 2016 6.270 6.350 6.270 6.270 3,209 -0.07(-1.10%)
May 05, 2016 6.314 6.340 6.280 6.340 3,987 +0.00(+0.00%)
May 04, 2016 6.320 6.440 6.320 6.340 21,629 -0.16(-2.40%)
May 03, 2016 6.520 6.520 6.480 6.496 10,155 -0.18(-2.75%)
May 02, 2016 6.700 6.730 6.670 6.680 10,253 -0.07(-1.04%)
Apr 29, 2016 6.695 6.750 6.640 6.750 4,639 +0.09(+1.35%)
Apr 28, 2016 6.630 6.770 6.630 6.660 18,956 +0.03(+0.45%)
Apr 27, 2016 6.700 6.750 6.630 6.630 17,198 -0.09(-1.34%)
Apr 26, 2016 6.675 6.770 6.670 6.720 12,973 +0.07(+1.08%)
Apr 25, 2016 6.675 6.740 6.620 6.648 42,766 -0.12(-1.80%)
Apr 22, 2016 6.830 6.830 6.740 6.770 12,174 -0.14(-2.03%)
Apr 21, 2016 6.920 6.950 6.910 6.910 6,511 -0.07(-1.00%)
Apr 20, 2016 6.850 6.980 6.850 6.980 3,300 -0.08(-1.13%)
Apr 19, 2016 7.060 7.130 7.040 7.060 4,900 +0.20(+2.95%)
Apr 18, 2016 6.860 6.930 6.830 6.858 7,372 +0.14(+2.05%)
Apr 15, 2016 6.712 6.800 6.680 6.720 14,847 -0.19(-2.75%)
Apr 14, 2016 6.930 6.980 6.880 6.910 5,838 -0.05(-0.72%)
Apr 13, 2016 6.850 6.960 6.850 6.960 113,808 +0.38(+5.82%)
Apr 12, 2016 6.482 6.590 6.470 6.577 7,487 +0.37(+5.92%)
Apr 11, 2016 6.200 6.280 6.200 6.210 5,328 +0.21(+3.50%)
Apr 08, 2016 5.940 6.000 5.940 6.000 12,187 +0.07(+1.18%)
Apr 07, 2016 5.941 6.000 5.920 5.930 436,761 -0.05(-0.84%)
Apr 06, 2016 5.850 6.000 5.850 5.980 6,417 +0.15(+2.57%)
Apr 05, 2016 5.830 5.940 5.830 5.830 6,037 -0.13(-2.18%)
Apr 04, 2016 6.040 6.040 5.960 5.960 19,966 -0.06(-1.00%)
Apr 01, 2016 6.030 6.060 5.940 6.020 8,350 -0.23(-3.68%)
Mar 31, 2016 6.212 6.309 6.200 6.250 150,555 +0.06(+0.97%)
Mar 30, 2016 6.071 6.200 6.050 6.190 15,419 -0.04(-0.64%)
Mar 29, 2016 6.120 6.260 6.120 6.230 13,072 -0.17(-2.66%)
Mar 28, 2016 6.270 6.400 6.270 6.400 4,071 +0.10(+1.59%)
Mar 24, 2016 6.300 6.300 6.300 0 -0.06(-0.94%)
Mar 23, 2016 6.500 6.500 6.360 6.360 3,584 -0.21(-3.20%)
Mar 22, 2016 6.410 6.570 6.410 6.570 6,692 -0.12(-1.79%)
Mar 21, 2016 6.620 6.720 6.620 6.690 5,178 +0.03(+0.45%)
Mar 18, 2016 6.620 6.700 6.620 6.660 18,907 +0.05(+0.76%)
Mar 17, 2016 6.605 6.635 6.560 6.610 36,566 +0.17(+2.58%)
Mar 16, 2016 6.324 6.450 6.310 6.444 5,477 +0.01(+0.22%)
Mar 15, 2016 6.390 6.530 6.390 6.430 10,650 -0.20(-3.02%)
Mar 14, 2016 6.542 6.630 6.531 6.630 4,093 +0.17(+2.55%)
Mar 11, 2016 6.390 6.500 6.390 6.465 4,305 +0.13(+2.13%)
Mar 10, 2016 6.255 6.360 6.255 6.330 4,536 -0.01(-0.20%)
Mar 09, 2016 6.350 6.372 6.300 6.343 9,453 -0.08(-1.21%)
Mar 08, 2016 6.360 6.450 6.350 6.420 49,412 -0.12(-1.83%)
Mar 07, 2016 6.555 6.630 6.528 6.540 6,077 +0.00(+0.00%)
Mar 04, 2016 6.290 6.540 6.290 6.540 18,885 +0.31(+4.98%)
Mar 03, 2016 6.160 6.280 6.160 6.230 7,191 +0.01(+0.16%)
Mar 02, 2016 6.070 6.220 6.070 6.220 30,975 +0.38(+6.51%)
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.