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 )

20.09 +0.04 (+0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Nov 30, 2017 9.825 9.920 9.730 9.770 15,494 -0.14(-1.41%)
Nov 29, 2017 9.895 9.990 9.870 9.910 38,642 -0.27(-2.65%)
Nov 28, 2017 10.14 10.18 10.00 10.18 154,521 +0.17(+1.75%)
Nov 27, 2017 9.930 10.06 9.930 10.01 8,735 -0.04(-0.45%)
Nov 24, 2017 9.940 10.09 9.900 10.05 3,446 +0.03(+0.30%)
Nov 22, 2017 9.950 10.05 9.910 10.02 20,750 +0.12(+1.26%)
Nov 21, 2017 9.790 9.980 9.610 9.895 10,820 +0.29(+3.00%)
Nov 20, 2017 9.760 9.760 9.550 9.607 4,210 -0.07(-0.75%)
Nov 17, 2017 9.705 9.810 9.580 9.680 9,490 -0.30(-3.01%)
Nov 16, 2017 9.842 10.00 9.790 9.980 12,488 -0.03(-0.28%)
Nov 15, 2017 10.22 10.22 9.960 10.01 7,519 -0.03(-0.32%)
Nov 14, 2017 9.950 10.24 9.950 10.04 21,085 -0.07(-0.69%)
Nov 13, 2017 10.21 10.21 9.970 10.11 10,036 +0.14(+1.40%)
Nov 10, 2017 9.790 10.01 9.790 9.970 8,072 -0.15(-1.48%)
Nov 09, 2017 10.03 10.13 9.970 10.12 8,871 +0.42(+4.33%)
Nov 08, 2017 9.510 9.730 9.510 9.700 19,516 -0.04(-0.41%)
Nov 07, 2017 9.662 9.820 9.620 9.740 16,553 -0.31(-3.08%)
Nov 06, 2017 10.05 10.05 9.720 10.05 4,591 +0.09(+0.86%)
Nov 03, 2017 10.10 10.10 9.800 9.964 8,515 +0.18(+1.88%)
Nov 02, 2017 9.590 9.780 9.590 9.780 16,421 +0.21(+2.19%)
Nov 01, 2017 9.380 9.590 9.330 9.570 20,380 +0.04(+0.44%)
Oct 31, 2017 9.410 9.580 9.410 9.528 32,012 -0.02(-0.23%)
Oct 30, 2017 9.500 9.610 9.480 9.550 14,413 -0.60(-5.91%)
Oct 27, 2017 9.500 10.15 9.500 10.15 15,452 +0.49(+5.07%)
Oct 26, 2017 9.500 9.700 9.320 9.660 19,878 +0.13(+1.36%)
Oct 25, 2017 9.492 9.740 9.360 9.530 12,353 +0.01(+0.11%)
Oct 24, 2017 9.590 9.590 9.460 9.520 21,870 -0.02(-0.16%)
Oct 23, 2017 9.440 9.650 9.440 9.535 12,456 -0.14(-1.50%)
Oct 20, 2017 9.760 9.760 9.560 9.680 8,589 +0.16(+1.68%)
Oct 19, 2017 9.628 9.640 9.430 9.520 12,740 -0.33(-3.35%)
Oct 18, 2017 9.740 9.860 9.740 9.850 11,972 +0.13(+1.34%)
Oct 17, 2017 9.640 9.820 9.640 9.720 8,168 -0.20(-2.02%)
Oct 16, 2017 10.00 10.00 9.800 9.920 6,868 +0.02(+0.20%)
Oct 13, 2017 9.730 9.990 9.730 9.900 27,634 -0.01(-0.10%)
Oct 12, 2017 9.970 9.970 9.770 9.910 11,860 +0.01(+0.10%)
Oct 11, 2017 9.900 9.900 9.800 9.900 132,904 -0.09(-0.90%)
Oct 10, 2017 9.905 10.04 9.850 9.990 11,912 +0.06(+0.65%)
Oct 09, 2017 10.05 10.05 9.850 9.925 6,475 -0.11(-1.15%)
Oct 06, 2017 10.09 10.09 9.890 10.04 8,766 -0.15(-1.47%)
Oct 05, 2017 10.18 10.28 10.10 10.19 7,458 +0.04(+0.39%)
Oct 04, 2017 9.980 10.15 9.980 10.15 14,812 +0.53(+5.45%)
Oct 03, 2017 9.640 9.640 9.480 9.625 21,544 +0.15(+1.64%)
Oct 02, 2017 9.700 9.700 9.470 9.470 15,192 +0.00(+0.00%)
Sep 29, 2017 9.340 9.470 9.290 9.470 21,859 -0.01(-0.11%)
Sep 28, 2017 9.230 9.500 9.230 9.480 6,956 -0.15(-1.56%)
Sep 27, 2017 9.530 9.650 9.410 9.630 12,881 +0.02(+0.21%)
Sep 26, 2017 9.560 9.680 9.470 9.610 11,078 +0.27(+2.89%)
Sep 25, 2017 9.380 9.400 9.296 9.340 36,185 -0.35(-3.61%)
Sep 22, 2017 9.718 9.720 9.590 9.690 6,058 -0.10(-1.02%)
Sep 21, 2017 9.930 9.930 9.670 9.790 7,111 -0.03(-0.31%)
Sep 20, 2017 9.830 9.830 9.660 9.820 11,641 +0.34(+3.59%)
Sep 19, 2017 9.530 9.640 9.420 9.480 12,907 -0.19(-1.96%)
Sep 18, 2017 9.700 9.700 9.460 9.670 6,635 +0.01(+0.10%)
Sep 15, 2017 9.770 9.770 9.510 9.660 12,124 -0.20(-2.03%)
Sep 14, 2017 9.750 9.870 9.750 9.860 10,236 -0.06(-0.60%)
Sep 13, 2017 9.865 9.950 9.780 9.920 7,058 +0.08(+0.81%)
Sep 12, 2017 9.950 9.950 9.730 9.840 15,469 -0.03(-0.30%)
Sep 11, 2017 9.830 9.930 9.820 9.870 17,532 -0.01(-0.10%)
Sep 08, 2017 9.750 9.890 9.750 9.880 18,765 +0.16(+1.59%)
Sep 07, 2017 9.750 9.750 9.640 9.725 12,797 +0.07(+0.78%)
Sep 06, 2017 9.660 9.660 9.600 9.650 19,342 -0.10(-1.03%)
Sep 05, 2017 9.910 9.910 9.650 9.750 9,454 -0.62(-5.98%)
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.