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 (%)
Mar 31, 2017 9.300 9.310 9.200 9.280 13,944 -0.08(-0.80%)
Mar 30, 2017 9.400 9.430 9.330 9.355 9,290 -0.13(-1.42%)
Mar 29, 2017 9.530 9.540 9.420 9.490 11,233 -0.08(-0.79%)
Mar 28, 2017 9.470 9.580 9.400 9.566 11,825 +0.10(+1.01%)
Mar 27, 2017 9.385 9.480 9.330 9.470 4,114 -0.04(-0.47%)
Mar 24, 2017 9.400 9.520 9.400 9.515 16,653 -0.09(-0.91%)
Mar 23, 2017 9.570 9.610 9.470 9.602 16,221 -0.07(-0.70%)
Mar 22, 2017 9.585 9.710 9.480 9.670 27,377 +0.14(+1.47%)
Mar 21, 2017 9.750 9.750 9.480 9.530 35,585 -0.27(-2.76%)
Mar 20, 2017 9.700 9.830 9.680 9.800 19,674 +0.65(+7.10%)
Mar 17, 2017 8.440 9.150 8.400 9.150 55,121 +0.74(+8.80%)
Mar 16, 2017 8.460 8.460 8.360 8.410 17,758 +0.39(+4.86%)
Mar 15, 2017 8.000 8.164 8.000 8.020 91,116 -0.10(-1.23%)
Mar 14, 2017 8.166 8.180 8.060 8.120 14,333 +0.12(+1.50%)
Mar 13, 2017 7.980 8.040 7.940 8.000 39,240 +0.09(+1.14%)
Mar 10, 2017 7.960 7.990 7.900 7.910 59,785 -0.21(-2.59%)
Mar 09, 2017 8.470 8.470 8.080 8.120 17,528 -0.25(-2.99%)
Mar 08, 2017 8.320 8.460 8.320 8.370 40,111 +0.05(+0.66%)
Mar 07, 2017 8.370 8.370 8.300 8.315 15,508 -0.07(-0.78%)
Mar 06, 2017 8.365 8.400 8.330 8.380 14,027 +0.09(+1.09%)
Mar 03, 2017 8.260 8.340 8.180 8.290 8,151 +0.08(+0.95%)
Mar 02, 2017 8.245 8.330 8.200 8.212 15,651 -0.14(-1.68%)
Mar 01, 2017 8.295 8.400 8.220 8.352 15,646 +0.03(+0.39%)
Feb 28, 2017 8.190 8.420 8.190 8.320 17,164 -0.02(-0.24%)
Feb 27, 2017 8.400 8.400 8.230 8.340 14,242 -0.05(-0.60%)
Feb 24, 2017 8.315 8.390 8.270 8.390 4,982 -0.12(-1.41%)
Feb 23, 2017 8.340 8.510 8.340 8.510 36,800 +0.00(+0.00%)
Feb 22, 2017 8.420 8.510 8.348 8.510 12,819 +0.05(+0.65%)
Feb 21, 2017 8.440 8.510 8.350 8.455 17,090 +0.10(+1.14%)
Feb 17, 2017 8.360 8.360 8.360 0 -0.19(-2.22%)
Feb 16, 2017 8.540 8.600 8.450 8.550 197,132 -0.10(-1.16%)
Feb 15, 2017 8.450 8.650 8.450 8.650 885,145 +0.25(+2.98%)
Feb 14, 2017 8.380 8.400 8.297 8.400 1,219,035 +0.11(+1.33%)
Feb 13, 2017 8.235 8.370 8.190 8.290 5,962 -0.05(-0.60%)
Feb 10, 2017 8.310 8.370 8.207 8.340 4,183 +0.20(+2.51%)
Feb 09, 2017 7.980 8.140 7.980 8.136 17,094 +0.04(+0.44%)
Feb 08, 2017 8.165 8.230 8.100 8.100 4,518 -0.03(-0.32%)
Feb 07, 2017 8.185 8.260 8.126 8.126 13,459 -0.22(-2.68%)
Feb 06, 2017 8.310 8.450 8.300 8.350 12,964 -0.05(-0.65%)
Feb 03, 2017 8.450 8.470 8.373 8.405 5,497 -0.09(-1.06%)
Feb 02, 2017 8.460 8.520 8.420 8.495 9,298 -0.01(-0.06%)
Feb 01, 2017 8.450 8.510 8.450 8.500 26,832 +0.01(+0.06%)
Jan 31, 2017 8.505 8.530 8.420 8.495 4,600 -0.03(-0.29%)
Jan 30, 2017 8.290 8.530 8.290 8.520 34,968 -0.06(-0.70%)
Jan 27, 2017 8.540 8.580 8.420 8.580 6,468 +0.15(+1.78%)
Jan 26, 2017 8.425 8.570 8.370 8.430 41,059 +0.13(+1.57%)
Jan 25, 2017 8.439 8.460 8.250 8.300 46,030 -0.01(-0.14%)
Jan 24, 2017 8.420 8.420 8.285 8.312 3,568 +0.12(+1.49%)
Jan 23, 2017 8.140 8.210 8.040 8.190 16,391 +0.17(+2.12%)
Jan 20, 2017 7.970 8.140 7.970 8.020 16,649 -0.13(-1.60%)
Jan 19, 2017 8.200 8.200 8.047 8.150 25,062 -0.22(-2.63%)
Jan 18, 2017 8.250 8.430 8.250 8.370 3,459 +0.05(+0.60%)
Jan 17, 2017 8.200 8.440 8.200 8.320 26,556 -0.05(-0.64%)
Jan 13, 2017 8.374 8.374 8.374 0 +0.23(+2.87%)
Jan 12, 2017 8.095 8.150 8.095 8.140 11,188 +0.01(+0.15%)
Jan 11, 2017 8.050 8.160 8.050 8.128 6,929 +0.05(+0.59%)
Jan 10, 2017 8.090 8.090 7.970 8.080 4,988 +0.21(+2.67%)
Jan 09, 2017 7.990 7.990 7.870 7.870 19,059 -0.04(-0.57%)
Jan 06, 2017 7.930 7.950 7.870 7.915 9,730 -0.14(-1.74%)
Jan 05, 2017 7.960 8.090 7.960 8.055 10,571 +0.32(+4.20%)
Jan 04, 2017 7.680 7.820 7.640 7.730 4,758 +0.13(+1.67%)
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.