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 (%)
Nov 30, 2016 8.120 8.300 8.120 8.160 16,642 -0.18(-2.16%)
Nov 29, 2016 8.260 8.410 8.260 8.340 7,090 -0.21(-2.46%)
Nov 28, 2016 8.472 8.650 8.450 8.550 17,799 +0.27(+3.22%)
Nov 25, 2016 8.420 8.420 8.260 8.283 3,313 -0.05(-0.62%)
Nov 23, 2016 8.335 8.335 8.335 0 -0.02(-0.30%)
Nov 22, 2016 8.270 8.460 8.270 8.360 13,134 +0.35(+4.37%)
Nov 21, 2016 8.001 8.100 8.000 8.010 2,884 -0.09(-1.11%)
Nov 18, 2016 8.075 8.100 7.960 8.100 4,972 -0.29(-3.46%)
Nov 17, 2016 8.400 8.400 8.377 8.390 2,466 +0.15(+1.82%)
Nov 16, 2016 8.304 8.320 8.240 8.240 2,709 -0.30(-3.51%)
Nov 15, 2016 8.370 8.540 8.370 8.540 11,230 -0.16(-1.84%)
Nov 14, 2016 8.695 8.780 8.610 8.700 7,518 -0.04(-0.46%)
Nov 11, 2016 8.690 8.790 8.670 8.740 10,552 +0.00(+0.00%)
Nov 10, 2016 8.620 8.750 8.590 8.740 35,404 +0.01(+0.11%)
Nov 09, 2016 8.820 8.890 8.730 8.730 11,593 -0.06(-0.68%)
Nov 08, 2016 8.705 8.900 8.670 8.790 4,226 -0.23(-2.55%)
Nov 07, 2016 8.877 9.040 8.877 9.020 9,692 +0.45(+5.25%)
Nov 04, 2016 8.520 8.570 8.470 8.570 14,367 -0.03(-0.35%)
Nov 03, 2016 8.490 8.640 8.490 8.600 14,273 -0.04(-0.46%)
Nov 02, 2016 8.630 8.700 8.620 8.640 5,144 -0.04(-0.46%)
Nov 01, 2016 8.920 8.920 8.640 8.680 6,810 +0.32(+3.83%)
Oct 31, 2016 8.350 8.400 8.277 8.360 11,149 +0.07(+0.84%)
Oct 28, 2016 8.440 8.440 8.226 8.290 4,446 -0.05(-0.55%)
Oct 27, 2016 8.380 8.380 8.336 8.336 757 -0.05(-0.64%)
Oct 26, 2016 8.497 8.510 8.380 8.390 5,101 -0.10(-1.18%)
Oct 25, 2016 8.490 8.650 8.490 8.490 6,080 -0.15(-1.74%)
Oct 24, 2016 8.481 8.640 8.481 8.640 4,378 +0.31(+3.72%)
Oct 21, 2016 8.322 8.330 8.230 8.330 4,718 +0.14(+1.71%)
Oct 20, 2016 8.260 8.320 8.190 8.190 7,179 -0.11(-1.33%)
Oct 19, 2016 8.160 8.310 8.150 8.300 3,725 +0.24(+2.98%)
Oct 18, 2016 8.050 8.150 8.050 8.060 1,706 +0.08(+1.00%)
Oct 17, 2016 8.028 8.040 7.930 7.980 3,195 -0.02(-0.30%)
Oct 14, 2016 8.000 8.040 7.951 8.004 3,920 +0.09(+1.12%)
Oct 13, 2016 7.855 7.951 7.855 7.915 4,365 -0.03(-0.37%)
Oct 12, 2016 7.990 7.990 7.860 7.944 5,351 -0.04(-0.51%)
Oct 11, 2016 8.010 8.040 7.970 7.985 4,259 -0.29(-3.56%)
Oct 10, 2016 8.250 8.280 8.244 8.280 5,885 +0.10(+1.22%)
Oct 07, 2016 8.390 8.390 8.115 8.180 1,326 +0.10(+1.24%)
Oct 06, 2016 8.044 8.180 8.044 8.080 8,205 +0.19(+2.41%)
Oct 05, 2016 7.860 7.940 7.830 7.890 5,927 +0.20(+2.60%)
Oct 04, 2016 7.710 7.820 7.690 7.690 38,817 -0.25(-3.15%)
Oct 03, 2016 7.900 7.940 7.820 7.940 6,087 +0.04(+0.51%)
Sep 30, 2016 7.880 7.960 7.870 7.900 37,541 -0.15(-1.86%)
Sep 29, 2016 7.980 8.070 7.940 8.050 8,309 +0.22(+2.81%)
Sep 28, 2016 7.710 7.840 7.710 7.830 27,397 +0.08(+1.10%)
Sep 27, 2016 7.720 7.770 7.720 7.745 10,241 +0.07(+0.85%)
Sep 26, 2016 7.850 7.850 7.680 7.680 29,415 -0.11(-1.41%)
Sep 23, 2016 7.770 7.845 7.760 7.790 8,372 -0.25(-3.11%)
Sep 22, 2016 7.960 8.050 7.960 8.040 2,976 +0.43(+5.59%)
Sep 21, 2016 7.600 7.700 7.550 7.614 3,757 +0.12(+1.66%)
Sep 20, 2016 7.430 7.505 7.430 7.490 5,810 +0.08(+1.08%)
Sep 19, 2016 7.320 7.410 7.290 7.410 5,125 +0.11(+1.51%)
Sep 16, 2016 7.210 7.330 7.210 7.300 7,087 -0.04(-0.54%)
Sep 15, 2016 7.232 7.340 7.220 7.340 6,452 +0.07(+0.96%)
Sep 14, 2016 7.290 7.330 7.240 7.270 3,802 +0.02(+0.28%)
Sep 13, 2016 7.380 7.380 7.240 7.250 3,202 -0.22(-3.01%)
Sep 12, 2016 7.410 7.520 7.360 7.475 2,189 +0.03(+0.47%)
Sep 09, 2016 7.610 7.610 7.400 7.440 9,381 -0.16(-2.11%)
Sep 08, 2016 7.570 7.730 7.570 7.600 3,898 +0.27(+3.68%)
Sep 07, 2016 7.428 7.440 7.320 7.330 2,262 -0.22(-2.91%)
Sep 06, 2016 7.480 7.610 7.480 7.550 34,447 +0.17(+2.30%)
Sep 02, 2016 7.380 7.380 7.380 0 +0.06(+0.82%)
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.