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 )

19.46 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2020 6.570 6.620 6.560 6.570 21,500 -0.02(-0.30%)
Jul 30, 2020 6.300 6.620 6.300 6.590 26,739 -0.16(-2.37%)
Jul 29, 2020 6.715 6.750 6.680 6.750 44,171 +0.07(+1.05%)
Jul 28, 2020 6.700 6.730 6.660 6.680 500,154 -0.16(-2.34%)
Jul 27, 2020 6.850 6.860 6.810 6.840 46,941 +0.12(+1.79%)
Jul 24, 2020 6.730 6.780 6.680 6.720 394,500 -0.06(-0.88%)
Jul 23, 2020 6.780 6.800 6.740 6.780 166,672 -0.14(-2.02%)
Jul 22, 2020 6.930 6.960 6.880 6.920 39,965 -0.06(-0.86%)
Jul 21, 2020 6.990 7.020 6.970 6.980 39,733 -0.06(-0.85%)
Jul 20, 2020 7.000 7.040 6.971 7.040 44,308 +0.25(+3.68%)
Jul 17, 2020 6.785 6.800 6.770 6.790 115,200 +0.07(+1.04%)
Jul 16, 2020 6.760 6.790 6.720 6.720 48,264 -0.09(-1.32%)
Jul 15, 2020 6.730 6.865 6.730 6.810 230,685 -0.05(-0.73%)
Jul 14, 2020 6.820 6.890 6.820 6.860 23,298 -0.05(-0.72%)
Jul 13, 2020 6.940 6.990 6.910 6.910 21,437 -0.01(-0.14%)
Jul 10, 2020 6.920 6.970 6.910 6.920 17,100 -0.21(-2.95%)
Jul 09, 2020 7.190 7.190 7.090 7.130 22,025 -0.01(-0.14%)
Jul 08, 2020 7.103 7.170 7.080 7.140 23,568 +0.02(+0.28%)
Jul 07, 2020 7.120 7.180 7.110 7.120 16,534 -0.11(-1.52%)
Jul 06, 2020 7.190 7.230 7.110 7.230 48,990 +0.69(+10.55%)
Jul 02, 2020 6.500 6.560 6.490 6.540 64,800 +0.33(+5.31%)
Jul 01, 2020 6.040 6.210 6.040 6.210 44,119 +0.07(+1.14%)
Jun 30, 2020 6.165 6.200 6.120 6.140 59,407 -0.09(-1.44%)
Jun 29, 2020 6.195 6.250 6.190 6.230 19,482 +0.08(+1.30%)
Jun 26, 2020 6.130 6.180 6.100 6.150 62,800 -0.01(-0.16%)
Jun 25, 2020 6.140 6.200 6.140 6.160 44,787 -0.05(-0.81%)
Jun 24, 2020 5.980 6.210 5.980 6.210 29,632 -0.10(-1.58%)
Jun 23, 2020 6.070 6.360 6.070 6.310 21,436 -0.08(-1.25%)
Jun 22, 2020 6.370 6.420 6.370 6.390 18,934 -0.13(-1.99%)
Jun 19, 2020 6.570 6.590 6.510 6.520 28,900 -0.02(-0.31%)
Jun 18, 2020 6.270 6.590 6.270 6.540 16,852 +0.22(+3.48%)
Jun 17, 2020 6.150 6.400 6.150 6.320 38,257 -0.02(-0.35%)
Jun 16, 2020 6.443 6.447 6.340 6.343 17,636 -0.04(-0.59%)
Jun 15, 2020 6.310 6.420 6.310 6.380 126,559 -0.04(-0.62%)
Jun 12, 2020 6.390 6.420 6.360 6.420 31,300 -0.03(-0.47%)
Jun 11, 2020 6.520 6.520 6.410 6.450 64,439 -0.25(-3.73%)
Jun 10, 2020 6.950 6.950 6.636 6.700 26,391 -0.08(-1.18%)
Jun 09, 2020 6.350 6.820 6.350 6.780 60,215 +0.00(+0.03%)
Jun 08, 2020 6.500 6.790 6.500 6.778 36,117 -0.00(-0.03%)
Jun 05, 2020 6.750 6.800 6.750 6.780 26,200 +0.08(+1.19%)
Jun 04, 2020 6.695 6.720 6.660 6.700 41,438 -0.19(-2.76%)
Jun 03, 2020 7.010 7.500 6.820 6.890 44,800 -0.61(-8.07%)
Jun 02, 2020 7.510 7.520 7.450 7.495 123,111 +0.16(+2.11%)
Jun 01, 2020 7.350 7.350 7.270 7.340 44,129 +0.05(+0.69%)
May 29, 2020 7.299 7.330 7.200 7.290 25,500 +0.08(+1.11%)
May 28, 2020 7.230 7.290 7.210 7.210 25,818 +0.15(+2.12%)
May 27, 2020 7.070 7.070 7.020 7.060 49,689 +0.12(+1.73%)
May 26, 2020 7.005 7.030 6.940 6.940 49,917 +0.14(+2.06%)
May 22, 2020 6.810 6.830 6.780 6.800 58,200 -0.29(-4.09%)
May 21, 2020 7.120 7.125 7.080 7.090 47,781 -0.10(-1.39%)
May 20, 2020 7.200 7.260 7.170 7.190 32,460 +0.06(+0.84%)
May 19, 2020 6.690 7.170 6.690 7.130 104,763 +0.12(+1.71%)
May 18, 2020 7.030 7.030 6.940 7.010 112,078 +0.31(+4.67%)
May 15, 2020 6.690 6.700 6.670 6.697 251,900 -0.05(-0.79%)
May 14, 2020 6.685 6.750 6.670 6.750 59,057 +0.01(+0.15%)
May 13, 2020 6.820 6.840 6.740 6.740 77,395 -0.09(-1.27%)
May 12, 2020 6.900 6.900 6.827 6.827 43,836 -0.08(-1.20%)
May 11, 2020 6.500 6.930 6.500 6.910 42,012 +0.00(+0.00%)
May 08, 2020 6.440 6.950 6.440 6.910 54,100 +0.06(+0.88%)
May 07, 2020 6.850 6.900 6.820 6.850 82,872 -0.04(-0.58%)
May 06, 2020 6.904 6.910 6.840 6.890 29,515 +0.12(+1.77%)
May 05, 2020 6.755 6.780 6.730 6.770 44,697 +0.07(+1.04%)
May 04, 2020 6.660 6.740 6.660 6.700 74,416 -0.09(-1.40%)
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.