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 (%)
Aug 31, 2017 10.43 10.43 10.18 10.29 14,633 +0.03(+0.29%)
Aug 30, 2017 10.32 10.32 10.06 10.26 6,609 +0.36(+3.64%)
Aug 29, 2017 9.727 9.910 9.660 9.900 13,058 -0.23(-2.27%)
Aug 28, 2017 10.01 10.15 9.980 10.13 9,177 +0.12(+1.20%)
Aug 25, 2017 9.740 10.01 9.740 10.01 15,057 +0.09(+0.91%)
Aug 24, 2017 9.745 9.970 9.745 9.920 16,787 +0.07(+0.76%)
Aug 23, 2017 9.950 9.950 9.730 9.845 16,478 -0.00(-0.05%)
Aug 22, 2017 9.770 9.860 9.760 9.850 16,032 +0.17(+1.76%)
Aug 21, 2017 9.590 9.710 9.460 9.680 20,454 +0.20(+2.06%)
Aug 18, 2017 9.370 9.580 9.370 9.485 53,557 +0.08(+0.90%)
Aug 17, 2017 9.475 9.570 9.400 9.400 25,442 -0.16(-1.67%)
Aug 16, 2017 9.610 9.610 9.420 9.560 8,470 +0.11(+1.11%)
Aug 15, 2017 9.530 9.530 9.290 9.455 5,740 -0.36(-3.67%)
Aug 14, 2017 9.690 9.840 9.640 9.815 30,829 -0.04(-0.36%)
Aug 11, 2017 10.06 10.06 9.640 9.850 11,742 -0.15(-1.50%)
Aug 10, 2017 10.02 10.21 10.00 10.00 20,885 -0.27(-2.58%)
Aug 09, 2017 10.34 10.34 10.09 10.27 42,170 -0.04(-0.34%)
Aug 08, 2017 10.02 10.30 10.02 10.30 7,647 +0.05(+0.49%)
Aug 07, 2017 10.32 10.32 10.07 10.25 12,549 +0.17(+1.69%)
Aug 04, 2017 10.15 10.15 10.01 10.08 67,482 +0.08(+0.80%)
Aug 03, 2017 10.08 10.38 10.00 10.00 67,240 -0.40(-3.85%)
Aug 02, 2017 10.29 10.55 10.28 10.40 21,891 +0.36(+3.53%)
Aug 01, 2017 10.02 10.06 9.910 10.04 20,953 +0.19(+1.88%)
Jul 31, 2017 10.06 10.06 9.760 9.860 44,016 +0.14(+1.44%)
Jul 28, 2017 9.650 9.720 9.640 9.720 7,754 +0.00(+0.00%)
Jul 27, 2017 9.800 9.800 9.650 9.720 59,807 -0.02(-0.16%)
Jul 26, 2017 9.790 9.790 9.690 9.736 157,730 -0.17(-1.76%)
Jul 25, 2017 9.750 10.03 9.750 9.910 18,793 +0.19(+1.95%)
Jul 24, 2017 9.860 9.860 9.660 9.720 10,895 +0.06(+0.62%)
Jul 21, 2017 9.764 9.820 9.660 9.660 32,243 +0.11(+1.15%)
Jul 20, 2017 9.730 9.730 9.550 9.550 45,825 +0.02(+0.21%)
Jul 19, 2017 9.470 9.690 9.450 9.530 66,552 +0.35(+3.81%)
Jul 18, 2017 9.280 9.280 9.030 9.180 21,222 -0.04(-0.48%)
Jul 17, 2017 9.200 9.260 9.060 9.224 23,513 +0.01(+0.15%)
Jul 14, 2017 9.260 9.260 8.990 9.210 16,664 +0.20(+2.16%)
Jul 13, 2017 9.050 9.050 8.995 9.015 9,282 +0.12(+1.41%)
Jul 12, 2017 8.680 8.920 8.680 8.890 18,728 +0.13(+1.48%)
Jul 11, 2017 8.870 8.870 8.650 8.760 11,413 +0.11(+1.24%)
Jul 10, 2017 8.720 8.720 8.470 8.653 10,528 -0.07(-0.77%)
Jul 07, 2017 8.770 8.770 8.580 8.720 17,011 -0.01(-0.11%)
Jul 06, 2017 8.830 8.830 8.650 8.730 30,621 -0.08(-0.91%)
Jul 05, 2017 8.830 8.830 8.670 8.810 8,064 -0.20(-2.22%)
Jul 03, 2017 9.000 9.030 9.000 9.010 19,712 -0.04(-0.44%)
Jun 30, 2017 8.756 9.050 8.756 9.050 34,614 +0.42(+4.87%)
Jun 29, 2017 8.570 8.690 8.570 8.630 16,758 -0.16(-1.82%)
Jun 28, 2017 8.650 8.970 8.650 8.790 8,632 -0.51(-5.48%)
Jun 27, 2017 9.445 9.510 9.145 9.300 30,559 -1.20(-11.43%)
Jun 26, 2017 10.43 10.50 10.40 10.50 50,804 +0.34(+3.35%)
Jun 23, 2017 10.17 10.17 10.09 10.16 54,170 +0.13(+1.30%)
Jun 22, 2017 10.00 10.09 10.00 10.03 23,482 -0.10(-0.99%)
Jun 21, 2017 10.04 10.13 9.970 10.13 35,783 +0.09(+0.90%)
Jun 20, 2017 10.04 10.11 10.02 10.04 33,941 +0.00(+0.02%)
Jun 19, 2017 9.980 10.08 9.970 10.04 21,228 +0.13(+1.29%)
Jun 16, 2017 9.900 9.910 9.820 9.910 25,843 -0.03(-0.25%)
Jun 15, 2017 9.950 9.970 9.920 9.935 18,231 -0.03(-0.30%)
Jun 14, 2017 10.01 10.06 9.960 9.965 27,363 -0.04(-0.45%)
Jun 13, 2017 10.05 10.05 9.950 10.01 13,450 +0.12(+1.16%)
Jun 12, 2017 9.905 9.920 9.850 9.895 39,825 -0.07(-0.70%)
Jun 09, 2017 9.887 10.06 9.887 9.965 12,809 -0.09(-0.85%)
Jun 08, 2017 10.28 10.28 9.960 10.05 15,728 +0.00(+0.00%)
Jun 07, 2017 10.08 10.08 10.01 10.05 7,553 -0.06(-0.59%)
Jun 06, 2017 9.920 10.12 9.920 10.11 30,743 +0.05(+0.54%)
Jun 05, 2017 10.00 10.06 9.970 10.06 58,989 +0.24(+2.42%)
Jun 02, 2017 9.717 9.820 9.660 9.818 11,960 +0.08(+0.85%)
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.