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 (%)
Aug 31, 2021 8.740 8.790 8.690 8.790 19,791 +0.45(+5.40%)
Aug 30, 2021 8.430 8.500 8.310 8.340 15,765 +0.11(+1.34%)
Aug 27, 2021 8.160 8.250 8.160 8.230 26,445 +0.11(+1.36%)
Aug 26, 2021 8.090 8.150 8.090 8.120 22,882 -0.01(-0.06%)
Aug 25, 2021 8.100 8.160 8.070 8.125 40,444 +0.16(+1.94%)
Aug 24, 2021 7.969 7.990 7.910 7.970 13,802 +0.00(+0.00%)
Aug 23, 2021 7.890 7.970 7.885 7.970 22,105 +0.34(+4.46%)
Aug 20, 2021 7.659 7.680 7.600 7.630 26,396 -0.09(-1.17%)
Aug 19, 2021 7.750 7.750 7.700 7.720 25,668 -0.11(-1.42%)
Aug 18, 2021 7.580 7.860 7.580 7.832 24,342 +0.00(+0.02%)
Aug 17, 2021 7.870 7.980 7.810 7.830 53,129 -0.14(-1.73%)
Aug 16, 2021 8.100 8.100 7.930 7.968 20,340 +0.10(+1.30%)
Aug 13, 2021 8.010 8.010 7.830 7.865 27,203 -0.02(-0.32%)
Aug 12, 2021 7.870 7.900 7.860 7.890 7,140 +0.06(+0.77%)
Aug 11, 2021 7.870 7.870 7.830 7.830 11,126 +0.04(+0.58%)
Aug 10, 2021 7.800 7.800 7.770 7.785 29,768 +0.04(+0.45%)
Aug 09, 2021 7.710 7.790 7.710 7.750 35,303 +0.05(+0.65%)
Aug 06, 2021 7.750 7.750 7.660 7.700 29,978 +0.02(+0.26%)
Aug 05, 2021 7.715 7.740 7.710 7.680 21,039 -0.05(-0.65%)
Aug 04, 2021 7.550 7.740 7.550 7.730 31,546 +0.10(+1.31%)
Aug 03, 2021 7.730 7.730 7.570 7.630 26,745 +0.04(+0.53%)
Aug 02, 2021 7.750 7.750 7.580 7.590 46,318 +0.00(+0.00%)
Jul 30, 2021 7.710 7.710 7.540 7.590 54,552 +0.05(+0.63%)
Jul 29, 2021 7.497 7.550 7.451 7.543 62,383 -0.04(-0.49%)
Jul 28, 2021 7.510 7.580 7.481 7.580 36,622 +0.05(+0.66%)
Jul 27, 2021 7.570 7.570 7.430 7.530 60,517 -0.05(-0.73%)
Jul 26, 2021 7.660 7.660 7.560 7.585 32,869 -0.14(-1.81%)
Jul 23, 2021 7.680 7.740 7.680 7.725 19,778 +0.01(+0.07%)
Jul 22, 2021 7.860 7.860 7.610 7.720 15,735 +0.09(+1.18%)
Jul 21, 2021 7.690 7.690 7.560 7.630 45,114 -0.07(-0.84%)
Jul 20, 2021 7.725 7.790 7.660 7.695 33,396 -0.03(-0.36%)
Jul 19, 2021 7.710 7.739 7.700 7.723 34,368 -0.05(-0.61%)
Jul 16, 2021 7.560 7.840 7.560 7.770 32,599 +0.02(+0.32%)
Jul 15, 2021 7.910 7.910 7.720 7.745 19,191 -0.02(-0.32%)
Jul 14, 2021 7.650 7.900 7.650 7.770 40,058 +0.14(+1.83%)
Jul 13, 2021 7.798 7.798 7.630 7.630 14,506 +0.07(+0.93%)
Jul 12, 2021 7.680 7.680 7.550 7.560 17,672 -0.13(-1.69%)
Jul 09, 2021 7.740 7.740 7.600 7.690 68,464 +0.03(+0.39%)
Jul 08, 2021 7.690 7.750 7.620 7.660 168,860 -0.11(-1.42%)
Jul 07, 2021 7.859 7.859 7.770 7.770 205,332 +0.00(+0.00%)
Jul 06, 2021 8.010 8.010 7.690 7.770 29,202 +0.08(+1.11%)
Jul 02, 2021 7.890 7.890 7.650 7.685 12,019 -0.08(-0.97%)
Jul 01, 2021 7.850 7.850 7.750 7.760 52,656 -0.02(-0.26%)
Jun 30, 2021 7.550 7.850 7.550 7.780 114,090 -1.02(-11.54%)
Jun 29, 2021 8.850 8.980 8.770 8.795 125,382 -0.14(-1.62%)
Jun 28, 2021 9.080 9.080 8.858 8.940 17,030 -0.25(-2.67%)
Jun 25, 2021 9.150 9.190 9.150 9.185 44,841 +0.18(+1.94%)
Jun 24, 2021 9.029 9.040 8.984 9.010 50,609 +0.11(+1.18%)
Jun 23, 2021 8.877 8.950 8.877 8.905 73,164 +0.21(+2.47%)
Jun 22, 2021 8.740 8.750 8.680 8.690 31,970 +0.00(+0.00%)
Jun 21, 2021 8.640 8.730 8.550 8.690 28,143 +0.03(+0.35%)
Jun 18, 2021 8.700 8.700 8.630 8.660 25,304 -0.33(-3.69%)
Jun 17, 2021 9.000 9.000 8.980 8.992 17,043 +0.01(+0.13%)
Jun 16, 2021 9.060 9.060 8.980 8.980 7,133 +0.02(+0.17%)
Jun 15, 2021 8.967 9.020 8.960 8.965 23,875 -0.09(-0.94%)
Jun 14, 2021 9.120 9.120 9.050 9.050 7,045 -0.03(-0.33%)
Jun 11, 2021 9.070 9.080 9.043 9.080 225,911 +0.07(+0.78%)
Jun 10, 2021 8.850 9.180 8.850 9.010 42,893 +0.01(+0.11%)
Jun 09, 2021 9.040 9.040 8.970 9.000 12,570 +0.08(+0.90%)
Jun 08, 2021 8.950 8.950 8.870 8.919 12,090 -0.05(-0.56%)
Jun 07, 2021 8.985 9.010 8.970 8.970 7,219 -0.02(-0.22%)
Jun 04, 2021 9.020 9.020 8.960 8.990 52,940 -0.07(-0.77%)
Jun 03, 2021 9.035 9.060 8.950 9.060 9,298 +0.07(+0.72%)
Jun 02, 2021 9.050 9.050 8.960 8.995 46,444 +0.00(+0.06%)
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.