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 (%)
Mar 31, 2016 6.212 6.309 6.200 6.250 150,555 +0.06(+0.97%)
Mar 30, 2016 6.071 6.200 6.050 6.190 15,419 -0.04(-0.64%)
Mar 29, 2016 6.120 6.260 6.120 6.230 13,072 -0.17(-2.66%)
Mar 28, 2016 6.270 6.400 6.270 6.400 4,071 +0.10(+1.59%)
Mar 24, 2016 6.300 6.300 6.300 0 -0.06(-0.94%)
Mar 23, 2016 6.500 6.500 6.360 6.360 3,584 -0.21(-3.20%)
Mar 22, 2016 6.410 6.570 6.410 6.570 6,692 -0.12(-1.79%)
Mar 21, 2016 6.620 6.720 6.620 6.690 5,178 +0.03(+0.45%)
Mar 18, 2016 6.620 6.700 6.620 6.660 18,907 +0.05(+0.76%)
Mar 17, 2016 6.605 6.635 6.560 6.610 36,566 +0.17(+2.58%)
Mar 16, 2016 6.324 6.450 6.310 6.444 5,477 +0.01(+0.22%)
Mar 15, 2016 6.390 6.530 6.390 6.430 10,650 -0.20(-3.02%)
Mar 14, 2016 6.542 6.630 6.531 6.630 4,093 +0.17(+2.55%)
Mar 11, 2016 6.390 6.500 6.390 6.465 4,305 +0.13(+2.13%)
Mar 10, 2016 6.255 6.360 6.255 6.330 4,536 -0.01(-0.20%)
Mar 09, 2016 6.350 6.372 6.300 6.343 9,453 -0.08(-1.21%)
Mar 08, 2016 6.360 6.450 6.350 6.420 49,412 -0.12(-1.83%)
Mar 07, 2016 6.555 6.630 6.528 6.540 6,077 +0.00(+0.00%)
Mar 04, 2016 6.290 6.540 6.290 6.540 18,885 +0.31(+4.98%)
Mar 03, 2016 6.160 6.280 6.160 6.230 7,191 +0.01(+0.16%)
Mar 02, 2016 6.070 6.220 6.070 6.220 30,975 +0.38(+6.51%)
Mar 01, 2016 5.750 5.870 5.740 5.840 18,080 +0.23(+4.10%)
Feb 29, 2016 5.680 5.700 5.590 5.610 11,906 +0.02(+0.36%)
Feb 26, 2016 5.643 5.690 5.590 5.590 9,786 -0.05(-0.89%)
Feb 25, 2016 5.571 5.710 5.560 5.640 12,701 -0.20(-3.42%)
Feb 24, 2016 5.660 5.840 5.660 5.840 9,514 -0.03(-0.51%)
Feb 23, 2016 5.900 5.900 5.830 5.870 30,161 +0.08(+1.38%)
Feb 22, 2016 5.760 5.810 5.760 5.790 26,188 +0.10(+1.76%)
Feb 19, 2016 5.752 5.771 5.680 5.690 10,883 -0.05(-0.87%)
Feb 18, 2016 5.780 5.860 5.740 5.740 28,382 -0.11(-1.88%)
Feb 17, 2016 5.850 5.910 5.850 5.850 20,298 +0.10(+1.74%)
Feb 16, 2016 5.750 5.850 5.740 5.750 19,990 +0.30(+5.50%)
Feb 12, 2016 5.450 5.450 5.450 0 +0.00(+0.00%)
Feb 11, 2016 5.410 5.450 5.320 5.450 20,752 -0.10(-1.80%)
Feb 10, 2016 5.550 5.660 5.550 5.550 17,657 +0.02(+0.36%)
Feb 09, 2016 5.550 5.660 5.440 5.530 25,147 -0.06(-1.07%)
Feb 08, 2016 5.620 5.720 5.450 5.590 12,071 -0.10(-1.76%)
Feb 05, 2016 5.730 5.800 5.690 5.690 15,148 +0.00(+0.00%)
Feb 04, 2016 5.790 5.790 5.650 5.690 70,941 +0.12(+2.15%)
Feb 03, 2016 5.581 5.620 5.468 5.570 10,470 +0.00(+0.00%)
Feb 02, 2016 5.588 5.720 5.520 5.570 38,060 -0.24(-4.13%)
Feb 01, 2016 5.810 5.810 5.730 5.810 27,866 -0.13(-2.19%)
Jan 29, 2016 6.040 6.090 5.870 5.940 37,132 +0.29(+5.04%)
Jan 28, 2016 5.620 5.730 5.620 5.655 43,350 +0.03(+0.44%)
Jan 27, 2016 5.560 5.720 5.560 5.630 56,738 +0.02(+0.36%)
Jan 26, 2016 5.500 5.620 5.500 5.610 122,052 -0.08(-1.41%)
Jan 25, 2016 5.650 5.740 5.640 5.690 56,125 -0.27(-4.53%)
Jan 22, 2016 5.950 5.970 5.810 5.960 100,357 +0.57(+10.58%)
Jan 21, 2016 5.303 5.450 5.300 5.390 82,262 +0.18(+3.45%)
Jan 20, 2016 5.250 5.280 5.140 5.210 140,677 -0.26(-4.75%)
Jan 19, 2016 5.460 5.540 5.430 5.470 66,399 -0.08(-1.44%)
Jan 15, 2016 5.550 5.550 5.550 0 -0.28(-4.80%)
Jan 14, 2016 5.700 5.830 5.680 5.830 144,229 +0.24(+4.35%)
Jan 13, 2016 5.610 5.660 5.550 5.587 39,444 -0.07(-1.29%)
Jan 12, 2016 5.580 5.690 5.580 5.660 108,670 -0.03(-0.53%)
Jan 11, 2016 5.590 5.690 5.590 5.690 115,497 -0.08(-1.39%)
Jan 08, 2016 5.820 5.820 5.770 5.770 35,260 +0.04(+0.79%)
Jan 07, 2016 5.705 5.810 5.700 5.725 137,118 -0.26(-4.26%)
Jan 06, 2016 5.960 6.010 5.950 5.980 27,935 +0.13(+2.22%)
Jan 05, 2016 5.840 5.860 5.759 5.850 67,671 -0.04(-0.68%)
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.