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 +0.21 (+1.09%)
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 (%)
Feb 28, 2022 11.09 11.26 10.91 10.93 12,684 +0.36(+3.41%)
Feb 25, 2022 10.48 10.58 10.48 10.57 18,050 -0.48(-4.34%)
Feb 24, 2022 11.00 11.10 10.55 11.05 23,893 -0.01(-0.14%)
Feb 23, 2022 11.44 11.44 11.03 11.06 9,990 -0.38(-3.36%)
Feb 22, 2022 11.46 11.87 11.45 11.45 11,776 +0.04(+0.35%)
Feb 18, 2022 11.41 0 +0.11(+0.97%)
Feb 17, 2022 11.35 11.35 11.21 11.30 7,962 +0.09(+0.80%)
Feb 16, 2022 11.54 11.54 11.20 11.21 200,156 +0.11(+0.99%)
Feb 15, 2022 11.07 11.17 11.05 11.10 15,669 +0.00(+0.00%)
Feb 14, 2022 11.01 11.17 11.01 11.10 22,353 -0.29(-2.55%)
Feb 11, 2022 11.44 11.44 11.31 11.39 18,266 +0.25(+2.24%)
Feb 10, 2022 10.95 11.19 10.95 11.14 38,971 +0.42(+3.92%)
Feb 09, 2022 10.69 10.74 10.69 10.72 14,299 -0.29(-2.63%)
Feb 08, 2022 10.82 11.29 10.82 11.01 128,774 +0.60(+5.76%)
Feb 07, 2022 10.38 10.44 10.32 10.41 794,958 +0.19(+1.86%)
Feb 04, 2022 10.08 10.24 10.08 10.22 64,395 +0.34(+3.44%)
Feb 03, 2022 9.870 9.900 9.860 9.880 8,960 -0.01(-0.10%)
Feb 02, 2022 9.875 9.890 9.840 9.890 18,683 +0.02(+0.15%)
Feb 01, 2022 9.780 9.900 9.780 9.875 21,828 +0.05(+0.55%)
Jan 31, 2022 9.700 9.880 9.500 9.821 36,205 -0.18(-1.79%)
Jan 28, 2022 10.30 10.30 9.900 10.00 34,945 -0.36(-3.47%)
Jan 27, 2022 10.48 10.48 10.36 10.36 24,520 -0.24(-2.26%)
Jan 26, 2022 10.60 10.62 10.48 10.60 32,776 -0.01(-0.09%)
Jan 25, 2022 10.39 10.61 10.20 10.61 40,552 -0.17(-1.58%)
Jan 24, 2022 10.92 11.03 10.67 10.78 79,669 -0.03(-0.28%)
Jan 21, 2022 10.81 11.00 10.73 10.81 57,232 +0.15(+1.41%)
Jan 20, 2022 10.66 10.75 10.66 10.66 27,738 +0.07(+0.66%)
Jan 19, 2022 10.74 10.74 10.43 10.59 57,673 +0.32(+3.12%)
Jan 18, 2022 10.01 10.31 10.01 10.27 11,685 +0.18(+1.78%)
Jan 14, 2022 10.09 0 -0.01(-0.10%)
Jan 13, 2022 10.00 10.19 10.00 10.10 26,969 +0.26(+2.64%)
Jan 12, 2022 9.820 9.840 9.790 9.840 41,120 +0.20(+2.07%)
Jan 11, 2022 9.810 9.810 9.570 9.640 68,882 +0.11(+1.15%)
Jan 10, 2022 9.500 9.640 9.480 9.530 20,122 +0.12(+1.28%)
Jan 07, 2022 9.370 9.430 9.370 9.410 12,194 -0.05(-0.53%)
Jan 06, 2022 9.455 9.520 9.430 9.460 9,609 -0.12(-1.25%)
Jan 05, 2022 9.410 9.710 9.410 9.580 19,814 +0.13(+1.38%)
Jan 04, 2022 9.350 9.560 9.350 9.450 13,233 -0.11(-1.15%)
Jan 03, 2022 9.350 9.570 9.350 9.560 26,916 +0.23(+2.47%)
Dec 31, 2021 9.320 9.390 9.320 9.330 36,599 -0.04(-0.48%)
Dec 30, 2021 9.330 9.400 9.322 9.375 99,496 +0.06(+0.70%)
Dec 29, 2021 9.210 9.370 9.210 9.310 16,712 -0.06(-0.64%)
Dec 28, 2021 9.650 9.650 9.283 9.370 692,933 -0.13(-1.37%)
Dec 27, 2021 9.600 9.600 9.470 9.500 63,327 +0.02(+0.21%)
Dec 23, 2021 9.533 9.540 9.420 9.480 289,654 +0.09(+0.96%)
Dec 22, 2021 9.400 9.430 9.350 9.390 13,074 +0.07(+0.75%)
Dec 21, 2021 9.570 9.570 9.228 9.320 97,315 +0.13(+1.41%)
Dec 20, 2021 9.320 9.341 9.020 9.190 35,624 -0.22(-2.34%)
Dec 17, 2021 9.321 9.720 9.321 9.410 87,938 -0.45(-4.56%)
Dec 16, 2021 9.900 9.900 9.710 9.860 43,241 +0.63(+6.83%)
Dec 15, 2021 9.140 9.260 9.140 9.230 20,826 +0.11(+1.21%)
Dec 14, 2021 9.200 9.240 9.010 9.120 16,562 -0.14(-1.51%)
Dec 13, 2021 9.210 9.339 9.210 9.260 10,629 +0.03(+0.27%)
Dec 10, 2021 9.160 9.300 9.160 9.235 10,424 +0.02(+0.27%)
Dec 09, 2021 9.030 9.270 9.030 9.210 24,255 +0.02(+0.19%)
Dec 08, 2021 9.027 9.200 9.027 9.193 17,888 -0.06(-0.62%)
Dec 07, 2021 9.300 9.300 9.220 9.250 26,040 -0.16(-1.70%)
Dec 06, 2021 9.408 9.410 9.291 9.410 15,273 +0.08(+0.86%)
Dec 03, 2021 9.350 9.680 9.150 9.330 24,867 +0.61(+7.00%)
Dec 02, 2021 8.675 8.750 8.675 8.720 19,870 +0.09(+0.98%)
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.