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 (%)
Aug 30, 2019 7.640 7.940 7.640 7.850 22,700 +0.04(+0.51%)
Aug 29, 2019 7.695 7.840 7.695 7.810 28,242 +0.11(+1.45%)
Aug 28, 2019 7.570 7.900 7.570 7.699 13,608 +0.02(+0.24%)
Aug 27, 2019 7.830 7.830 7.590 7.680 38,491 +0.10(+1.32%)
Aug 26, 2019 7.600 7.800 7.560 7.580 52,120 -0.04(-0.56%)
Aug 23, 2019 7.740 7.840 7.610 7.622 29,600 -0.18(-2.28%)
Aug 22, 2019 7.680 7.810 7.680 7.800 94,753 -0.08(-1.02%)
Aug 21, 2019 7.890 8.000 7.860 7.880 41,081 -0.03(-0.38%)
Aug 20, 2019 7.950 7.950 7.890 7.910 38,148 -0.04(-0.50%)
Aug 19, 2019 8.010 8.090 7.910 7.950 31,582 -0.10(-1.24%)
Aug 16, 2019 7.950 8.070 7.950 8.050 1,782,700 +0.34(+4.41%)
Aug 15, 2019 7.550 7.786 7.550 7.710 432,618 +0.21(+2.80%)
Aug 14, 2019 7.380 7.560 7.380 7.500 257,759 -0.14(-1.86%)
Aug 13, 2019 7.470 7.710 7.470 7.643 68,798 +0.08(+1.09%)
Aug 12, 2019 7.570 7.670 7.560 7.560 15,648 +0.24(+3.28%)
Aug 09, 2019 7.390 7.590 7.300 7.320 80,100 -0.42(-5.43%)
Aug 08, 2019 7.610 7.740 7.538 7.740 61,922 +0.15(+1.97%)
Aug 07, 2019 7.520 7.640 7.520 7.590 35,908 -0.04(-0.52%)
Aug 06, 2019 7.590 7.630 7.530 7.630 78,713 +0.13(+1.73%)
Aug 05, 2019 7.522 7.600 7.500 7.500 34,707 -0.19(-2.47%)
Aug 02, 2019 7.680 7.690 7.630 7.690 19,800 -0.00(-0.03%)
Aug 01, 2019 7.820 7.910 7.655 7.692 30,083 -0.21(-2.63%)
Jul 31, 2019 7.870 7.940 7.834 7.900 20,266 -0.04(-0.50%)
Jul 30, 2019 7.900 7.960 7.890 7.940 32,696 +0.01(+0.13%)
Jul 29, 2019 7.990 7.990 7.930 7.930 9,033 -0.13(-1.61%)
Jul 26, 2019 8.080 8.080 8.030 8.060 14,900 -0.04(-0.47%)
Jul 25, 2019 8.160 8.160 8.090 8.098 14,045 -0.10(-1.24%)
Jul 24, 2019 8.190 8.210 8.190 8.200 17,303 -0.01(-0.06%)
Jul 23, 2019 8.150 8.230 8.150 8.205 34,318 -0.01(-0.06%)
Jul 22, 2019 8.200 8.250 8.180 8.210 21,068 -0.05(-0.61%)
Jul 19, 2019 8.290 8.314 8.260 8.260 21,300 +0.04(+0.49%)
Jul 18, 2019 8.160 8.220 8.160 8.220 15,194 -0.04(-0.49%)
Jul 17, 2019 8.206 8.260 8.200 8.260 7,436 +0.06(+0.73%)
Jul 16, 2019 8.140 8.280 8.140 8.200 45,649 -0.04(-0.48%)
Jul 15, 2019 8.212 8.250 8.194 8.240 103,233 +0.04(+0.46%)
Jul 12, 2019 8.260 8.270 8.200 8.203 16,400 -0.05(-0.58%)
Jul 11, 2019 8.170 8.280 8.170 8.250 17,600 +0.00(+0.00%)
Jul 10, 2019 8.330 8.330 8.250 8.250 10,098 +0.05(+0.61%)
Jul 09, 2019 8.050 8.250 8.050 8.200 15,414 -0.10(-1.20%)
Jul 08, 2019 8.246 8.330 8.230 8.300 18,992 -0.04(-0.48%)
Jul 05, 2019 8.210 8.370 8.210 8.340 17,200 -0.19(-2.23%)
Jul 03, 2019 8.470 8.530 8.470 8.530 16,000 +0.10(+1.23%)
Jul 02, 2019 8.370 8.480 8.370 8.426 14,089 -0.02(-0.28%)
Jul 01, 2019 8.570 8.570 8.420 8.450 28,077 +0.14(+1.68%)
Jun 28, 2019 8.430 8.430 8.310 8.310 38,700 -0.10(-1.19%)
Jun 27, 2019 8.310 8.410 8.310 8.410 9,273 -0.07(-0.83%)
Jun 26, 2019 8.730 8.730 8.450 8.480 15,259 -0.22(-2.53%)
Jun 25, 2019 8.735 8.770 8.690 8.700 68,623 -0.08(-0.91%)
Jun 24, 2019 8.750 8.852 8.750 8.780 53,663 +0.13(+1.48%)
Jun 21, 2019 8.640 8.710 8.600 8.652 23,800 +0.03(+0.37%)
Jun 20, 2019 8.660 8.730 8.620 8.620 32,296 -0.04(-0.46%)
Jun 19, 2019 8.615 8.660 8.540 8.660 18,990 -0.16(-1.81%)
Jun 18, 2019 8.620 8.830 8.620 8.820 53,078 +0.49(+5.88%)
Jun 17, 2019 8.370 8.380 8.250 8.330 26,531 +0.13(+1.59%)
Jun 14, 2019 8.180 8.270 8.170 8.200 206,000 -0.04(-0.49%)
Jun 13, 2019 8.272 8.280 8.170 8.240 12,042 -0.01(-0.12%)
Jun 12, 2019 8.150 8.300 8.150 8.250 22,954 -0.16(-1.90%)
Jun 11, 2019 8.320 8.420 8.320 8.410 61,755 +0.08(+0.96%)
Jun 10, 2019 8.293 8.350 8.260 8.330 40,463 +0.10(+1.15%)
Jun 07, 2019 8.240 8.300 8.230 8.235 23,800 +0.02(+0.30%)
Jun 06, 2019 8.164 8.220 8.110 8.210 25,911 -0.01(-0.12%)
Jun 05, 2019 8.140 8.310 8.140 8.220 37,051 -0.02(-0.24%)
Jun 04, 2019 8.215 8.280 8.180 8.240 36,291 +0.03(+0.37%)
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.