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 )

18.51 -0.15 (-0.78%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 23, 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, 2019 8.220 8.230 8.120 8.230 23,300 -0.06(-0.72%)
May 30, 2019 8.310 8.320 8.250 8.290 38,756 -0.01(-0.12%)
May 29, 2019 8.270 8.300 8.220 8.300 27,984 +0.07(+0.85%)
May 28, 2019 8.222 8.250 8.190 8.230 26,132 -0.02(-0.24%)
May 24, 2019 8.285 8.310 8.200 8.250 25,000 +0.02(+0.24%)
May 23, 2019 8.164 8.260 8.150 8.230 39,325 -0.05(-0.60%)
May 22, 2019 8.220 8.310 8.220 8.280 263,439 -0.11(-1.31%)
May 21, 2019 8.370 8.420 8.340 8.390 43,553 +0.05(+0.60%)
May 20, 2019 8.270 8.350 8.250 8.340 67,246 -0.01(-0.10%)
May 17, 2019 8.370 8.410 8.320 8.348 297,900 -0.20(-2.36%)
May 16, 2019 8.390 8.570 8.390 8.550 20,380 +0.09(+1.06%)
May 15, 2019 8.390 8.500 8.390 8.460 30,212 -0.03(-0.35%)
May 14, 2019 8.477 8.570 8.450 8.490 40,345 +0.23(+2.78%)
May 13, 2019 8.236 8.305 8.200 8.260 32,672 -0.30(-3.50%)
May 10, 2019 8.480 8.600 8.410 8.560 25,400 -0.14(-1.61%)
May 09, 2019 8.555 8.720 8.540 8.700 20,410 +0.02(+0.23%)
May 08, 2019 8.595 8.690 8.580 8.680 40,578 -0.06(-0.69%)
May 07, 2019 8.780 8.780 8.680 8.740 17,279 -0.14(-1.55%)
May 06, 2019 8.790 8.878 8.765 8.878 19,450 -0.13(-1.44%)
May 03, 2019 8.992 9.040 8.988 9.008 79,300 +0.14(+1.56%)
May 02, 2019 8.710 8.870 8.710 8.870 29,259 +0.09(+1.03%)
May 01, 2019 8.795 8.900 8.772 8.780 24,547 -0.07(-0.79%)
Apr 30, 2019 8.650 8.860 8.650 8.850 13,672 -0.12(-1.34%)
Apr 29, 2019 8.955 8.980 8.940 8.970 31,061 +0.05(+0.56%)
Apr 26, 2019 8.920 8.980 8.910 8.920 31,100 +0.04(+0.45%)
Apr 25, 2019 8.860 8.940 8.830 8.880 10,633 -0.05(-0.56%)
Apr 24, 2019 8.887 8.960 8.860 8.930 65,947 -0.09(-1.00%)
Apr 23, 2019 8.970 9.030 8.950 9.020 24,316 -0.01(-0.11%)
Apr 22, 2019 9.000 9.030 8.930 9.030 16,162 -0.04(-0.44%)
Apr 18, 2019 9.000 9.100 9.000 9.070 28,800 -0.12(-1.31%)
Apr 17, 2019 9.180 9.220 9.130 9.190 14,251 +0.06(+0.66%)
Apr 16, 2019 9.190 9.190 9.090 9.130 20,425 +0.13(+1.44%)
Apr 15, 2019 9.100 9.100 8.970 9.000 17,235 -0.16(-1.80%)
Apr 12, 2019 9.160 9.210 9.120 9.165 27,200 +0.09(+1.05%)
Apr 11, 2019 9.047 9.190 8.980 9.070 23,169 -0.10(-1.09%)
Apr 10, 2019 9.188 9.210 9.100 9.170 22,040 -0.05(-0.54%)
Apr 09, 2019 9.140 9.270 9.140 9.220 8,188 -0.04(-0.43%)
Apr 08, 2019 9.250 9.270 9.180 9.260 23,677 -0.07(-0.75%)
Apr 05, 2019 9.330 9.330 9.220 9.330 15,100 +0.05(+0.54%)
Apr 04, 2019 9.120 9.280 9.120 9.280 18,404 +0.06(+0.65%)
Apr 03, 2019 9.320 9.320 9.140 9.220 21,676 +0.11(+1.21%)
Apr 02, 2019 9.062 9.140 9.020 9.110 16,693 -0.10(-1.03%)
Apr 01, 2019 9.020 9.205 9.020 9.205 40,924 +0.09(+0.93%)
Mar 29, 2019 9.090 9.150 9.060 9.120 18,100 +0.07(+0.77%)
Mar 28, 2019 8.930 9.050 8.930 9.050 24,675 +0.06(+0.67%)
Mar 27, 2019 8.730 9.010 8.730 8.990 23,588 -0.15(-1.69%)
Mar 26, 2019 8.970 9.180 8.970 9.145 29,446 -0.21(-2.30%)
Mar 25, 2019 9.238 9.390 9.200 9.360 16,538 -0.37(-3.82%)
Mar 22, 2019 9.830 9.932 9.670 9.732 13,900 -0.20(-1.99%)
Mar 21, 2019 9.890 9.980 9.830 9.930 23,762 -0.04(-0.40%)
Mar 20, 2019 9.570 10.00 9.570 9.970 30,043 +0.12(+1.22%)
Mar 19, 2019 9.910 9.980 9.850 9.850 25,993 -0.05(-0.51%)
Mar 18, 2019 9.925 10.19 9.660 9.900 50,525 +0.14(+1.43%)
Mar 15, 2019 9.773 9.800 9.700 9.760 140,700 +0.07(+0.72%)
Mar 14, 2019 9.535 9.690 9.430 9.690 11,604 +0.08(+0.83%)
Mar 13, 2019 9.595 9.640 9.550 9.610 16,041 +0.08(+0.84%)
Mar 12, 2019 9.380 9.620 9.380 9.530 19,440 -0.09(-0.88%)
Mar 11, 2019 9.650 9.650 9.530 9.615 24,332 +0.26(+2.72%)
Mar 08, 2019 9.365 9.540 9.200 9.360 18,900 -0.34(-3.51%)
Mar 07, 2019 9.720 9.750 9.675 9.700 24,075 -0.18(-1.77%)
Mar 06, 2019 9.980 9.980 9.870 9.875 34,154 -0.11(-1.05%)
Mar 05, 2019 9.890 10.02 9.890 9.980 13,714 +0.13(+1.32%)
Mar 04, 2019 9.880 9.970 9.800 9.850 11,434 -0.02(-0.15%)
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.