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 )

18.43 -0.00 (-0.00%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
May 31, 2017 9.830 9.830 9.680 9.700 15,149 -0.13(-1.32%)
May 30, 2017 9.860 9.860 9.830 9.830 9,897 -0.02(-0.20%)
May 26, 2017 9.775 9.890 9.660 9.850 16,963 -0.12(-1.20%)
May 25, 2017 9.934 9.980 9.750 9.970 11,622 +0.08(+0.76%)
May 24, 2017 9.950 9.950 9.750 9.895 6,181 +0.09(+0.97%)
May 23, 2017 9.730 9.800 9.730 9.800 13,417 +0.06(+0.62%)
May 22, 2017 9.670 9.740 9.670 9.740 17,159 +0.05(+0.52%)
May 19, 2017 9.655 9.700 9.600 9.690 17,580 +0.09(+0.99%)
May 18, 2017 9.520 9.610 9.510 9.595 9,482 +0.15(+1.53%)
May 17, 2017 9.580 9.590 9.450 9.450 75,220 -0.12(-1.20%)
May 16, 2017 9.590 9.600 9.410 9.565 62,564 -0.02(-0.16%)
May 15, 2017 9.484 9.660 9.484 9.580 29,701 +0.22(+2.35%)
May 12, 2017 9.370 9.440 9.340 9.360 57,554 +0.10(+1.08%)
May 11, 2017 9.190 9.300 9.190 9.260 30,246 -0.04(-0.48%)
May 10, 2017 9.280 9.334 9.240 9.305 12,015 -0.03(-0.32%)
May 09, 2017 9.319 9.400 9.319 9.335 11,155 +0.06(+0.59%)
May 08, 2017 9.280 9.310 9.280 9.280 20,935 +0.11(+1.20%)
May 05, 2017 9.090 9.190 9.090 9.170 14,325 -0.20(-2.13%)
May 04, 2017 9.415 9.450 9.350 9.370 12,296 +0.05(+0.54%)
May 03, 2017 9.360 9.375 9.304 9.320 21,735 -0.04(-0.48%)
May 02, 2017 9.380 9.380 9.350 9.365 45,363 -0.01(-0.11%)
May 01, 2017 9.350 9.430 9.350 9.375 11,885 -0.01(-0.11%)
Apr 28, 2017 9.320 9.390 9.320 9.385 12,338 +0.08(+0.91%)
Apr 27, 2017 9.120 9.300 9.120 9.300 9,260 +0.06(+0.61%)
Apr 26, 2017 9.230 9.290 9.230 9.244 8,453 -0.03(-0.32%)
Apr 25, 2017 9.285 9.310 9.270 9.274 4,116 +0.10(+1.13%)
Apr 24, 2017 9.020 9.195 9.020 9.170 26,579 +0.09(+0.99%)
Apr 21, 2017 9.208 9.230 9.080 9.080 25,858 -0.11(-1.20%)
Apr 20, 2017 9.172 9.230 9.160 9.190 15,070 +0.08(+0.88%)
Apr 19, 2017 9.150 9.172 9.095 9.110 9,240 -0.06(-0.65%)
Apr 18, 2017 9.195 9.195 9.130 9.170 6,418 -0.10(-1.08%)
Apr 17, 2017 9.170 9.300 9.170 9.270 45,636 +0.07(+0.73%)
Apr 13, 2017 9.410 9.410 9.203 9.203 11,008 -0.07(-0.72%)
Apr 12, 2017 9.240 9.360 9.200 9.270 8,955 +0.05(+0.54%)
Apr 11, 2017 9.370 9.370 9.220 9.220 58,824 -0.17(-1.81%)
Apr 10, 2017 9.370 9.410 9.370 9.390 5,375 -0.04(-0.42%)
Apr 07, 2017 9.450 9.467 9.430 9.430 10,259 +0.02(+0.21%)
Apr 06, 2017 9.410 9.425 9.390 9.410 17,170 -0.03(-0.32%)
Apr 05, 2017 9.490 9.500 9.430 9.440 10,796 -0.01(-0.11%)
Apr 04, 2017 9.297 9.490 9.297 9.450 26,053 +0.10(+1.07%)
Apr 03, 2017 9.020 9.520 9.020 9.350 35,263 +0.07(+0.75%)
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%)
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.