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 (%)
Sep 28, 2018 8.960 9.220 8.960 9.125 40,900 -0.21(-2.30%)
Sep 27, 2018 9.110 9.430 9.110 9.340 80,222 -0.11(-1.11%)
Sep 26, 2018 9.250 9.520 9.250 9.445 202,643 +0.20(+2.16%)
Sep 25, 2018 9.080 9.340 9.080 9.245 113,986 +0.11(+1.26%)
Sep 24, 2018 9.000 9.190 9.000 9.130 39,218 -0.17(-1.83%)
Sep 21, 2018 9.420 9.420 9.280 9.300 32,200 +0.40(+4.49%)
Sep 20, 2018 8.770 9.030 8.770 8.900 128,279 +0.10(+1.14%)
Sep 19, 2018 8.610 8.870 8.610 8.800 23,676 +0.25(+2.86%)
Sep 18, 2018 8.660 8.660 8.370 8.555 48,472 +0.18(+2.15%)
Sep 17, 2018 8.190 8.430 8.190 8.375 58,090 -0.12(-1.38%)
Sep 14, 2018 8.420 8.710 8.420 8.492 505,700 -0.06(-0.68%)
Sep 13, 2018 8.450 8.740 8.450 8.550 348,393 +0.15(+1.79%)
Sep 12, 2018 8.193 8.440 8.150 8.400 77,384 +0.06(+0.72%)
Sep 11, 2018 8.240 8.360 8.190 8.340 149,688 -0.09(-1.07%)
Sep 10, 2018 8.475 8.540 8.430 8.430 45,494 -0.23(-2.66%)
Sep 07, 2018 8.640 8.800 8.590 8.660 38,500 -0.03(-0.35%)
Sep 06, 2018 8.600 8.748 8.600 8.690 58,779 +0.14(+1.64%)
Sep 05, 2018 8.420 8.630 8.420 8.550 22,664 -0.27(-3.06%)
Sep 04, 2018 8.630 8.830 8.630 8.820 20,220 -0.04(-0.45%)
Aug 31, 2018 8.860 8.860 8.860 0 +0.08(+0.89%)
Aug 30, 2018 8.730 8.900 8.720 8.782 25,863 -0.20(-2.20%)
Aug 29, 2018 8.630 9.030 8.630 8.980 26,415 +0.14(+1.58%)
Aug 28, 2018 8.740 8.860 8.740 8.840 28,596 +0.10(+1.14%)
Aug 27, 2018 8.520 8.770 8.520 8.740 37,217 +0.04(+0.40%)
Aug 24, 2018 8.550 8.770 8.550 8.705 30,100 -0.10(-1.08%)
Aug 23, 2018 8.790 8.880 8.710 8.800 27,789 -0.16(-1.84%)
Aug 22, 2018 9.020 9.020 8.720 8.965 57,913 +0.16(+1.87%)
Aug 21, 2018 8.670 8.890 8.670 8.800 20,836 +0.12(+1.38%)
Aug 20, 2018 8.598 8.680 8.510 8.680 43,352 +0.09(+1.05%)
Aug 17, 2018 8.150 8.600 8.150 8.590 23,200 +0.17(+2.02%)
Aug 16, 2018 8.510 8.510 8.360 8.420 44,235 +0.13(+1.57%)
Aug 15, 2018 8.170 8.290 8.170 8.290 24,376 -0.39(-4.49%)
Aug 14, 2018 8.655 8.770 8.620 8.680 112,499 -0.10(-1.14%)
Aug 13, 2018 8.660 8.835 8.660 8.780 31,160 -0.17(-1.84%)
Aug 10, 2018 8.790 8.970 8.790 8.945 37,300 -0.19(-2.03%)
Aug 09, 2018 9.160 9.200 9.090 9.130 18,648 +0.06(+0.61%)
Aug 08, 2018 9.010 9.075 8.930 9.075 20,226 -0.02(-0.17%)
Aug 07, 2018 8.930 9.170 8.930 9.090 29,592 +0.24(+2.71%)
Aug 06, 2018 8.830 8.900 8.770 8.850 26,856 -0.02(-0.17%)
Aug 03, 2018 8.900 8.980 8.820 8.865 38,100 +0.01(+0.06%)
Aug 02, 2018 8.850 8.920 8.750 8.860 16,657 -0.08(-0.94%)
Aug 01, 2018 8.859 9.020 8.859 8.944 38,358 -0.19(-2.04%)
Jul 31, 2018 8.900 9.200 8.900 9.130 41,601 +0.03(+0.33%)
Jul 30, 2018 9.020 9.200 9.020 9.100 19,754 -0.16(-1.67%)
Jul 27, 2018 8.930 9.340 8.930 9.255 31,400 +0.30(+3.35%)
Jul 26, 2018 9.050 9.050 8.870 8.955 22,022 -0.19(-2.02%)
Jul 25, 2018 9.210 9.210 8.980 9.140 28,278 +0.09(+0.99%)
Jul 24, 2018 9.100 9.190 8.980 9.050 31,154 +0.37(+4.26%)
Jul 23, 2018 8.670 8.800 8.540 8.680 15,504 +0.09(+1.05%)
Jul 20, 2018 8.475 8.590 8.370 8.590 32,929 +0.12(+1.42%)
Jul 19, 2018 8.500 8.610 8.410 8.470 70,147 -0.36(-4.08%)
Jul 18, 2018 8.830 8.830 8.660 8.830 110,979 +0.02(+0.23%)
Jul 17, 2018 8.610 8.890 8.610 8.810 32,576 +0.17(+1.92%)
Jul 16, 2018 8.590 8.790 8.590 8.644 27,797 +0.09(+1.10%)
Jul 13, 2018 8.700 8.700 8.490 8.550 39,019 -0.33(-3.72%)
Jul 12, 2018 8.840 8.950 8.730 8.880 18,570 +0.04(+0.45%)
Jul 11, 2018 8.845 8.960 8.720 8.840 23,481 -0.31(-3.39%)
Jul 10, 2018 9.270 9.270 9.030 9.150 16,383 -0.23(-2.45%)
Jul 09, 2018 9.120 9.420 9.120 9.380 22,080 +0.41(+4.57%)
Jul 06, 2018 9.080 9.110 8.900 8.970 17,515 +0.11(+1.24%)
Jul 05, 2018 8.965 9.050 8.860 8.860 17,990 -0.20(-2.21%)
Jul 03, 2018 9.060 9.060 9.060 0 -0.16(-1.79%)
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.