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 )

18.78 +0.27 (+1.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 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%)
May 01, 2020 6.620 6.900 6.620 6.795 55,500 -0.16(-2.23%)
Apr 30, 2020 7.340 7.340 6.950 6.950 142,024 -0.19(-2.66%)
Apr 29, 2020 6.973 7.190 6.630 7.140 431,716 +0.02(+0.22%)
Apr 28, 2020 7.150 7.180 7.120 7.124 38,765 +0.07(+1.05%)
Apr 27, 2020 7.010 7.110 6.980 7.050 142,663 +0.10(+1.46%)
Apr 24, 2020 6.690 7.030 6.690 6.948 69,100 -0.02(-0.31%)
Apr 23, 2020 7.125 7.125 6.970 6.970 36,355 +0.00(+0.00%)
Apr 22, 2020 6.630 7.020 6.630 6.970 42,055 -0.05(-0.71%)
Apr 21, 2020 7.000 7.080 6.990 7.020 57,428 -0.11(-1.54%)
Apr 20, 2020 7.170 7.240 7.130 7.130 35,395 -0.13(-1.79%)
Apr 17, 2020 6.980 7.300 6.980 7.260 36,300 +0.07(+0.97%)
Apr 16, 2020 7.215 7.250 7.170 7.190 29,159 +0.03(+0.42%)
Apr 15, 2020 7.150 7.230 7.130 7.160 28,241 -0.18(-2.45%)
Apr 14, 2020 7.030 7.405 7.030 7.340 66,264 +0.18(+2.51%)
Apr 13, 2020 7.410 7.410 7.130 7.160 44,427 -0.02(-0.35%)
Apr 09, 2020 7.210 7.290 7.170 7.185 47,600 -0.12(-1.58%)
Apr 08, 2020 7.287 7.370 7.240 7.300 73,680 -0.08(-1.08%)
Apr 07, 2020 7.438 7.450 7.300 7.380 54,493 +0.06(+0.82%)
Apr 06, 2020 7.280 7.330 7.280 7.320 95,764 +0.14(+1.99%)
Apr 03, 2020 7.230 7.254 7.170 7.177 33,600 -0.23(-3.07%)
Apr 02, 2020 7.360 7.480 7.330 7.404 55,573 +0.23(+3.26%)
Apr 01, 2020 7.240 7.300 7.160 7.170 62,057 -0.31(-4.14%)
Mar 31, 2020 7.103 7.590 6.930 7.480 64,199 -0.05(-0.66%)
Mar 30, 2020 7.135 7.590 7.135 7.530 120,871 +0.30(+4.15%)
Mar 27, 2020 7.200 7.370 7.050 7.230 55,900 -0.06(-0.82%)
Mar 26, 2020 6.560 7.290 6.380 7.290 62,286 +0.20(+2.82%)
Mar 25, 2020 6.610 7.200 6.610 7.090 81,853 +0.14(+2.01%)
Mar 24, 2020 6.760 6.950 6.750 6.950 152,998 +0.24(+3.58%)
Mar 23, 2020 6.700 6.760 6.590 6.710 168,161 +0.00(+0.07%)
Mar 20, 2020 6.838 6.910 6.660 6.705 86,100 -0.00(-0.07%)
Mar 19, 2020 6.120 6.770 6.120 6.710 84,981 +0.33(+5.16%)
Mar 18, 2020 6.500 6.520 6.290 6.381 139,843 -0.56(-8.05%)
Mar 17, 2020 6.532 7.260 6.500 6.940 265,072 +0.33(+4.94%)
Mar 16, 2020 6.000 6.800 6.000 6.613 44,336 -0.47(-6.60%)
Mar 13, 2020 7.010 7.080 6.765 7.080 84,800 +0.48(+7.27%)
Mar 12, 2020 6.280 6.700 6.280 6.600 66,872 -0.40(-5.71%)
Mar 11, 2020 6.805 7.100 6.805 7.000 66,185 -0.19(-2.64%)
Mar 10, 2020 7.103 7.190 7.040 7.190 93,294 +0.33(+4.81%)
Mar 09, 2020 6.670 6.900 6.670 6.860 28,703 -0.30(-4.19%)
Mar 06, 2020 6.920 7.180 6.920 7.160 94,200 -0.05(-0.69%)
Mar 05, 2020 7.218 7.260 7.180 7.210 74,953 +0.04(+0.56%)
Mar 04, 2020 7.160 7.180 7.120 7.170 35,148 -0.06(-0.88%)
Mar 03, 2020 7.100 7.268 7.100 7.234 89,598 +0.08(+1.17%)
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.