Financial News
China Shenhua Energy Company Ltd (OP: CSUAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2010 | 40.09 | 40.09 | 39.35 | 39.35 | 829 | +0.23(+0.59%) |
| May 27, 2010 | 39.28 | 39.28 | 39.12 | 39.12 | 579 | +2.08(+5.62%) |
| May 26, 2010 | 38.10 | 38.23 | 37.04 | 37.04 | 1,239 | +0.20(+0.54%) |
| May 25, 2010 | 36.45 | 36.84 | 35.90 | 36.84 | 1,196 | -2.01(-5.17%) |
| May 24, 2010 | 38.85 | 38.85 | 38.85 | 38.85 | 125 | +1.32(+3.52%) |
| May 21, 2010 | 37.53 | 37.53 | 37.53 | 37.53 | 388 | -0.15(-0.40%) |
| May 20, 2010 | 37.68 | 37.68 | 37.68 | 37.68 | 164 | -0.42(-1.10%) |
| May 18, 2010 | 38.10 | 38.10 | 38.10 | 0 | +0.21(+0.55%) | |
| May 17, 2010 | 38.00 | 38.00 | 37.71 | 37.89 | 1,158 | -1.71(-4.32%) |
| May 13, 2010 | 39.60 | 39.60 | 39.60 | 39.60 | 0 | -0.34(-0.85%) |
| May 11, 2010 | 39.94 | 39.94 | 39.94 | 39.94 | 0 | -1.56(-3.76%) |
| May 10, 2010 | 41.51 | 41.51 | 41.50 | 41.50 | 1,240 | +2.50(+6.41%) |
| May 07, 2010 | 39.45 | 39.45 | 39.00 | 39.00 | 328 | -0.20(-0.51%) |
| May 06, 2010 | 40.50 | 40.50 | 39.20 | 39.20 | 1,912 | -1.36(-3.35%) |
| May 05, 2010 | 40.56 | 40.56 | 40.56 | 40.56 | 136 | -0.99(-2.38%) |
| May 04, 2010 | 41.86 | 41.86 | 41.55 | 41.55 | 445 | -2.19(-5.01%) |
| Apr 30, 2010 | 43.74 | 43.74 | 43.74 | 43.74 | 0 | +0.29(+0.67%) |
| Apr 29, 2010 | 43.45 | 43.45 | 43.45 | 43.45 | 251 | -0.45(-1.03%) |
| Apr 27, 2010 | 43.90 | 43.90 | 43.90 | 43.90 | 0 | -1.45(-3.20%) |
| Apr 26, 2010 | 45.35 | 45.35 | 45.35 | 45.35 | 400 | +1.35(+3.07%) |
| Apr 23, 2010 | 44.50 | 44.50 | 44.00 | 44.00 | 400 | -1.30(-2.87%) |
| Apr 22, 2010 | 45.30 | 45.30 | 45.30 | 45.30 | 127 | +0.40(+0.89%) |
| Apr 20, 2010 | 44.90 | 44.90 | 44.90 | 44.90 | 0 | +0.40(+0.90%) |
| Apr 19, 2010 | 45.24 | 45.24 | 44.50 | 44.50 | 5,360 | -1.97(-4.24%) |
| Apr 16, 2010 | 46.47 | 46.47 | 46.47 | 46.47 | 123 | -0.98(-2.07%) |
| Apr 15, 2010 | 47.45 | 47.45 | 47.45 | 47.45 | 792 | +0.85(+1.82%) |
| Apr 14, 2010 | 46.60 | 46.60 | 46.60 | 46.60 | 102 | -0.34(-0.72%) |
| Apr 13, 2010 | 46.94 | 46.94 | 46.94 | 46.94 | 133 | -0.21(-0.45%) |
| Apr 09, 2010 | 47.15 | 47.15 | 47.15 | 47.15 | 0 | +1.45(+3.17%) |
| Apr 07, 2010 | 45.70 | 45.70 | 45.70 | 45.70 | 0 | +1.30(+2.93%) |
| Apr 06, 2010 | 44.40 | 44.40 | 44.40 | 44.40 | 130 | -0.45(-1.00%) |
| Apr 05, 2010 | 44.85 | 44.85 | 44.85 | 44.85 | 110 | +1.17(+2.68%) |
| Mar 31, 2010 | 43.68 | 43.68 | 43.68 | 0 | -0.62(-1.40%) | |
| Mar 30, 2010 | 43.75 | 44.30 | 43.65 | 44.30 | 3,283 | +1.45(+3.38%) |
| Mar 29, 2010 | 43.10 | 43.10 | 42.85 | 42.85 | 3,117 | +1.15(+2.76%) |
| Mar 26, 2010 | 41.70 | 42.40 | 41.70 | 41.70 | 540 | +1.15(+2.84%) |
| Mar 25, 2010 | 40.35 | 41.24 | 40.35 | 40.55 | 621 | +0.00(+0.00%) |
| Mar 24, 2010 | 41.30 | 41.30 | 40.55 | 40.55 | 300 | -1.30(-3.11%) |
| Mar 23, 2010 | 41.10 | 41.85 | 41.10 | 41.85 | 337 | -0.15(-0.36%) |
| Mar 19, 2010 | 42.00 | 42.00 | 42.00 | 42.00 | 0 | -0.25(-0.59%) |
| Mar 18, 2010 | 43.15 | 43.15 | 42.25 | 42.25 | 219 | -0.95(-2.20%) |
| Mar 17, 2010 | 43.75 | 43.75 | 43.20 | 43.20 | 912 | +1.57(+3.77%) |
| Mar 16, 2010 | 41.51 | 42.35 | 41.51 | 41.63 | 557 | -2.12(-4.85%) |
| Mar 15, 2010 | 43.75 | 43.75 | 42.85 | 43.75 | 1,257 | -1.25(-2.78%) |
| Mar 12, 2010 | 49.33 | 49.33 | 45.00 | 45.00 | 13,233 | -0.50(-1.10%) |
| Mar 11, 2010 | 45.60 | 45.60 | 45.50 | 45.50 | 545 | +0.60(+1.34%) |
| Mar 10, 2010 | 44.90 | 44.90 | 44.90 | 44.90 | 100 | -0.79(-1.73%) |
| Mar 08, 2010 | 45.69 | 45.69 | 45.69 | 45.69 | 113 | +1.84(+4.20%) |
| Mar 02, 2010 | 43.85 | 43.85 | 43.85 | 43.85 | 0 | +0.65(+1.50%) |
| Feb 26, 2010 | 43.20 | 43.20 | 43.20 | 0 | +0.25(+0.58%) | |
| Feb 24, 2010 | 42.95 | 42.95 | 42.95 | 0 | +0.80(+1.90%) | |
| Feb 23, 2010 | 43.01 | 43.01 | 42.15 | 42.15 | 250 | -0.35(-0.82%) |
| Feb 22, 2010 | 42.65 | 42.65 | 42.45 | 42.50 | 8,306 | +0.25(+0.59%) |
| Feb 19, 2010 | 42.25 | 42.25 | 42.25 | 42.25 | 175 | -1.50(-3.43%) |
| Feb 18, 2010 | 43.75 | 43.75 | 43.75 | 43.75 | 2,028 | +0.50(+1.16%) |
| Feb 17, 2010 | 43.49 | 43.49 | 43.25 | 43.25 | 360 | -0.35(-0.80%) |
| Feb 11, 2010 | 43.60 | 43.60 | 43.60 | 0 | +1.50(+3.56%) | |
| Feb 10, 2010 | 42.10 | 42.10 | 42.10 | 42.10 | 116 | +0.86(+2.09%) |
| Feb 09, 2010 | 41.24 | 41.24 | 41.24 | 41.24 | 100 | +0.95(+2.36%) |
| Feb 05, 2010 | 40.29 | 40.29 | 40.29 | 0 | -1.11(-2.68%) | |
| Feb 04, 2010 | 42.18 | 42.18 | 41.40 | 41.40 | 611 | -1.55(-3.61%) |
| Feb 03, 2010 | 42.95 | 43.40 | 42.95 | 42.95 | 1,447 | +0.40(+0.94%) |
| Feb 02, 2010 | 42.55 | 42.55 | 42.55 | 42.55 | 341 | -0.95(-2.18%) |
| Jan 28, 2010 | 43.50 | 43.50 | 43.50 | 112,418 | +0.65(+1.52%) | |
| Jan 27, 2010 | 43.20 | 43.20 | 42.85 | 42.85 | 470 | -0.55(-1.27%) |
| Jan 26, 2010 | 43.40 | 43.40 | 43.40 | 43.40 | 950 | -1.81(-4.00%) |
| Jan 25, 2010 | 45.21 | 45.21 | 45.21 | 45.21 | 584 | -0.69(-1.50%) |
| Jan 21, 2010 | 45.90 | 45.90 | 45.90 | 0 | -1.55(-3.27%) | |
| Jan 20, 2010 | 47.70 | 47.70 | 47.10 | 47.45 | 1,800 | -1.85(-3.75%) |
| Jan 19, 2010 | 49.30 | 49.30 | 49.30 | 49.30 | 384 | +0.51(+1.05%) |
| Jan 15, 2010 | 48.79 | 48.79 | 48.79 | 0 | -4.01(-7.59%) | |
| Jan 12, 2010 | 52.80 | 52.80 | 52.80 | 0 | +0.80(+1.54%) | |
| Jan 11, 2010 | 52.60 | 52.60 | 52.00 | 52.00 | 600 | +0.26(+0.50%) |
| Jan 08, 2010 | 51.74 | 51.74 | 51.74 | 51.74 | 200 | -1.01(-1.91%) |
| Jan 07, 2010 | 52.75 | 52.75 | 52.75 | 52.75 | 100 | +2.80(+5.61%) |
| Jan 04, 2010 | 49.95 | 49.95 | 49.95 | 49.95 | 0 | +0.95(+1.94%) |
| Dec 29, 2009 | 49.00 | 49.00 | 49.00 | 0 | -0.10(-0.20%) | |
| Dec 24, 2009 | 49.10 | 49.10 | 49.10 | 49.10 | 0 | +0.60(+1.24%) |
| Dec 21, 2009 | 48.50 | 48.50 | 48.50 | 48.50 | 0 | +0.00(+0.00%) |
| Dec 18, 2009 | 48.25 | 48.50 | 48.25 | 48.50 | 4,000 | -0.90(-1.82%) |
| Dec 14, 2009 | 49.40 | 49.40 | 49.40 | 49.40 | 0 | -0.04(-0.08%) |
| Dec 08, 2009 | 49.44 | 49.44 | 49.44 | 49.44 | 0 | -1.41(-2.77%) |
| Dec 04, 2009 | 50.85 | 50.85 | 50.85 | 50.85 | 0 | +0.15(+0.30%) |
| Dec 02, 2009 | 50.70 | 50.70 | 50.70 | 0 | +1.20(+2.42%) | |
| Nov 24, 2009 | 49.50 | 49.50 | 49.50 | 0 | +0.35(+0.71%) | |
| Nov 11, 2009 | 49.15 | 49.15 | 49.15 | 0 | +4.15(+9.22%) | |
| Oct 29, 2009 | 45.00 | 45.00 | 45.00 | 45.00 | 0 | -1.25(-2.70%) |
| Oct 28, 2009 | 46.25 | 46.25 | 46.25 | 46.25 | 107 | +0.50(+1.09%) |
| Oct 15, 2009 | 45.75 | 45.75 | 45.75 | 0 | +1.15(+2.58%) | |
| Oct 13, 2009 | 44.60 | 44.60 | 44.60 | 0 | +1.85(+4.33%) | |
| Oct 05, 2009 | 42.75 | 42.75 | 42.75 | 42.75 | 0 | -0.40(-0.93%) |
| Sep 28, 2009 | 43.15 | 43.15 | 43.15 | 43.15 | 0 | -1.10(-2.49%) |
| Sep 23, 2009 | 44.25 | 44.25 | 44.25 | 0 | -1.00(-2.21%) | |
| Sep 22, 2009 | 45.25 | 45.25 | 45.25 | 45.25 | 1,070 | -1.00(-2.16%) |
| Sep 18, 2009 | 46.25 | 46.25 | 46.25 | 0 | +7.15(+18.29%) | |
| Sep 02, 2009 | 39.10 | 39.10 | 39.10 | 0 | +3.40(+9.52%) |
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.
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.
