Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	45.10	45.10	43.45	43.74	573	+0.64(+1.48%)
Apr 27, 2012	43.10	43.10	43.10	43.10	309	-1.02(-2.31%)
Apr 26, 2012	44.00	44.18	43.99	44.12	1,388	+1.12(+2.60%)
Apr 25, 2012	44.15	44.15	42.90	43.00	2,325	-0.83(-1.89%)
Apr 24, 2012	43.83	43.83	43.83	43.83	118	-0.07(-0.16%)
Apr 23, 2012	43.90	43.90	43.90	43.90	796	-0.10(-0.23%)
Apr 20, 2012	43.80	45.02	43.80	44.00	877	-0.42(-0.95%)
Apr 19, 2012	44.42	44.42	44.42	44.42	103	+1.02(+2.35%)
Apr 18, 2012	43.15	44.25	43.10	43.40	1,605	-0.60(-1.36%)
Apr 17, 2012	44.00	44.00	42.85	44.00	1,290	+1.70(+4.02%)
Apr 16, 2012	42.40	43.50	42.30	42.30	1,518	+0.19(+0.45%)
Apr 13, 2012	43.30	43.30	42.06	42.11	1,271	+0.35(+0.84%)
Apr 12, 2012	41.55	43.00	41.55	41.76	1,602	+0.46(+1.11%)
Apr 11, 2012	42.55	42.55	41.30	41.30	1,419	+0.10(+0.24%)
Apr 10, 2012	42.06	42.06	41.20	41.20	3,943	-1.46(-3.42%)
Apr 09, 2012	43.15	43.15	42.66	42.66	369	+0.20(+0.47%)
Apr 05, 2012	42.46	42.46	42.46	42.46	111	-0.29(-0.68%)
Apr 04, 2012	42.20	43.55	42.20	42.75	417	+0.06(+0.14%)
Apr 03, 2012	42.75	44.00	42.69	42.69	1,280	+0.93(+2.23%)
Apr 02, 2012	41.74	41.76	41.74	41.76	2,417	-0.24(-0.57%)
Mar 30, 2012	41.76	42.00	41.75	42.00	991	+0.77(+1.87%)
Mar 29, 2012	42.67	42.67	41.20	41.23	2,128	-0.98(-2.32%)
Mar 28, 2012	43.29	43.29	42.21	42.21	1,250	-0.90(-2.09%)
Mar 27, 2012	43.00	44.10	42.95	43.11	5,887	+0.11(+0.26%)
Mar 26, 2012	43.00	43.00	42.82	43.00	1,293	-1.29(-2.91%)
Mar 23, 2012	43.75	44.29	43.75	44.29	2,366	+0.99(+2.29%)
Mar 22, 2012	43.30	43.30	43.30	43.30	377	-0.49(-1.12%)
Mar 21, 2012	44.40	44.40	43.79	43.79	573	-0.95(-2.12%)
Mar 20, 2012	45.05	45.05	44.74	44.74	530	-0.96(-2.10%)
Mar 19, 2012	45.00	45.70	45.00	45.70	935	+0.27(+0.59%)
Mar 16, 2012	46.65	46.65	45.42	45.43	5,619	-1.17(-2.51%)
Mar 15, 2012	45.80	46.60	45.80	46.60	358	+0.15(+0.32%)
Mar 14, 2012	46.45	46.45	46.45	46.45	324	+0.00(+0.00%)
Mar 13, 2012	46.60	46.60	45.45	46.45	636	+2.04(+4.59%)
Mar 12, 2012	45.65	45.65	44.41	44.41	640	+0.49(+1.12%)
Mar 09, 2012	45.15	45.15	43.91	43.92	2,845	-0.93(-2.07%)
Mar 08, 2012	43.60	44.85	43.60	44.85	2,142	+0.95(+2.16%)
Mar 07, 2012	44.70	44.70	43.51	43.90	1,274	-0.23(-0.52%)
Mar 06, 2012	43.50	44.13	43.21	44.13	2,760	-1.97(-4.27%)
Mar 05, 2012	45.46	46.10	45.15	46.10	743	+0.30(+0.66%)
Mar 02, 2012	45.40	46.44	45.40	45.80	1,554	+0.60(+1.33%)
Mar 01, 2012	46.43	46.43	45.20	45.20	766	-1.47(-3.15%)
Feb 29, 2012	46.92	46.92	45.70	46.67	940	+1.01(+2.21%)
Feb 28, 2012	45.50	45.99	45.50	45.66	7,227	+0.22(+0.48%)
Feb 27, 2012	46.11	46.11	45.44	45.44	319	-0.12(-0.26%)
Feb 24, 2012	46.35	46.36	45.56	45.56	2,409	-1.10(-2.36%)
Feb 23, 2012	45.45	46.66	45.45	46.66	1,644	+1.07(+2.35%)
Feb 22, 2012	46.76	46.76	45.59	45.59	964	-0.91(-1.96%)
Feb 21, 2012	46.50	46.50	46.50	46.50	157	+0.40(+0.87%)
Feb 17, 2012	47.40	47.40	46.10	46.10	507	-1.05(-2.23%)
Feb 16, 2012	45.95	47.15	45.95	47.15	2,469	+1.44(+3.15%)
Feb 15, 2012	46.31	46.39	45.71	45.71	2,896	+0.81(+1.80%)
Feb 14, 2012	45.03	45.03	44.90	44.90	1,601	+0.00(+0.00%)
Feb 13, 2012	44.86	44.90	44.86	44.90	16,839	+0.90(+2.05%)
Feb 10, 2012	45.35	45.35	44.00	44.00	1,180	-0.40(-0.90%)
Feb 09, 2012	45.75	45.75	44.40	44.40	1,171	-1.45(-3.16%)
Feb 07, 2012		45.85	45.85	45.85	0	+0.84(+1.87%)
Feb 06, 2012	45.00	45.01	45.00	45.01	269	-0.14(-0.31%)
Feb 03, 2012	45.95	45.95	45.11	45.15	1,425	+0.90(+2.03%)
Feb 02, 2012	45.50	45.50	44.25	44.25	319	+0.55(+1.26%)
Feb 01, 2012	43.60	44.12	43.60	43.70	1,382	+0.00(+0.00%)
Jan 31, 2012	44.16	44.16	43.50	43.70	1,209	-0.26(-0.59%)
Jan 30, 2012	42.92	43.96	42.92	43.96	711	-0.99(-2.20%)
Jan 27, 2012	45.25	45.25	44.40	44.95	1,501	-1.15(-2.49%)
Jan 26, 2012	45.15	46.10	45.15	46.10	370	+0.10(+0.22%)
Jan 25, 2012	45.40	46.00	45.21	46.00	3,017	+0.60(+1.32%)
Jan 24, 2012	44.26	45.70	44.26	45.40	4,879	-0.40(-0.87%)
Jan 23, 2012	44.60	45.80	44.60	45.80	7,502	+0.44(+0.97%)
Jan 20, 2012	44.30	45.36	44.30	45.36	3,326	-0.23(-0.50%)
Jan 19, 2012	45.85	45.85	44.81	45.59	5,161	+0.04(+0.09%)
Jan 18, 2012	45.51	45.55	44.55	45.55	2,514	+1.10(+2.47%)
Jan 17, 2012	45.40	45.40	44.45	44.45	1,139	+1.20(+2.77%)
Jan 13, 2012	43.25	43.25	43.25	43.25	147	-1.71(-3.80%)
Jan 12, 2012	44.45	45.20	44.45	44.96	723	-0.07(-0.16%)
Jan 11, 2012	44.32	45.04	44.32	45.03	1,559	-1.12(-2.43%)
Jan 10, 2012	45.25	46.15	45.25	46.15	3,023	+1.75(+3.94%)
Jan 09, 2012	44.40	44.85	44.40	44.40	2,109	+1.67(+3.92%)
Jan 06, 2012	42.35	43.10	42.35	42.73	707	-0.77(-1.78%)
Jan 05, 2012	44.30	44.40	43.20	43.50	1,171	-0.80(-1.81%)
Jan 04, 2012	44.30	44.30	44.30	44.30	308	+1.27(+2.95%)
Dec 30, 2011	43.04	44.00	43.02	43.03	686	-0.98(-2.23%)
Dec 29, 2011	44.80	44.80	43.88	44.01	6,864	+0.96(+2.23%)
Dec 28, 2011	43.15	43.50	43.05	43.05	602	-0.90(-2.05%)
Dec 27, 2011	44.50	44.55	43.95	43.95	998	-0.08(-0.18%)
Dec 23, 2011	43.98	44.25	43.98	44.03	1,412	+0.91(+2.11%)
Dec 21, 2011	42.94	43.21	42.70	43.12	7,834	+1.12(+2.67%)
Dec 20, 2011	41.60	42.00	41.60	42.00	4,768	+0.76(+1.84%)
Dec 19, 2011	41.55	42.30	41.24	41.24	3,282	-0.35(-0.84%)
Dec 16, 2011	43.00	43.00	41.59	41.59	1,939	-0.21(-0.50%)
Dec 15, 2011	42.25	42.25	41.80	41.80	1,360	-0.08(-0.19%)
Dec 14, 2011	42.09	42.50	41.78	41.88	3,312	-1.37(-3.17%)
Dec 13, 2011	43.64	43.70	43.25	43.25	875	+0.60(+1.41%)
Dec 12, 2011	42.53	43.23	42.53	42.65	1,909	-1.82(-4.09%)
Dec 09, 2011	44.90	44.90	44.47	44.47	2,956	-0.26(-0.58%)
Dec 08, 2011	44.55	44.73	44.47	44.73	417	-0.32(-0.71%)
Dec 07, 2011	44.95	45.21	44.95	45.05	751	+0.05(+0.11%)
Dec 06, 2011	45.55	45.55	45.00	45.00	232	+0.06(+0.13%)
Dec 05, 2011	45.05	45.05	44.94	44.94	589	+1.30(+2.98%)
Dec 02, 2011	43.78	43.78	43.64	43.64	507	-0.31(-0.71%)
Dec 01, 2011	43.85	45.05	43.85	43.95	930	-0.05(-0.11%)
Nov 30, 2011	43.68	44.15	43.19	44.00	3,284	+1.52(+3.58%)
Nov 29, 2011	42.20	42.49	42.20	42.48	1,659	-0.87(-2.01%)
Nov 28, 2011	42.80	43.35	42.80	43.35	800	+1.87(+4.51%)
Nov 25, 2011	41.92	42.09	41.48	41.48	3,143	+0.29(+0.70%)
Nov 23, 2011	41.99	41.99	41.19	41.19	291	-1.66(-3.87%)
Nov 22, 2011	43.95	43.95	42.85	42.85	1,392	-0.97(-2.21%)
Nov 21, 2011	43.70	43.82	42.98	43.82	4,492	-1.25(-2.77%)
Nov 18, 2011	45.12	45.12	44.39	45.07	1,472	+1.35(+3.09%)
Nov 17, 2011	44.77	44.91	43.72	43.72	5,177	-1.63(-3.59%)
Nov 16, 2011	45.15	46.00	45.15	45.35	13,993	-2.28(-4.79%)
Nov 15, 2011	46.90	47.63	46.77	47.63	897	+1.02(+2.19%)
Nov 14, 2011	46.75	47.75	46.61	46.61	1,007	+0.81(+1.77%)
Nov 11, 2011	45.10	45.80	45.10	45.80	610	+0.67(+1.48%)
Nov 10, 2011	45.60	45.62	44.80	45.13	3,194	-0.52(-1.14%)
Nov 09, 2011	46.46	47.15	45.65	45.65	4,140	-1.30(-2.77%)
Nov 08, 2011	46.95	46.95	46.95	46.95	108	+0.39(+0.84%)
Nov 07, 2011	47.27	47.46	46.34	46.56	1,280	+0.03(+0.06%)
Nov 04, 2011	46.80	47.22	46.53	46.53	548	+1.03(+2.26%)
Nov 03, 2011	45.70	45.70	45.50	45.50	634	-1.19(-2.55%)
Nov 02, 2011	45.95	46.69	45.95	46.69	598	+2.41(+5.44%)
Nov 01, 2011	45.58	45.58	43.90	44.28	1,632	-2.47(-5.28%)
Oct 31, 2011	46.75	46.75	46.75	46.75	234	-0.20(-0.43%)
Oct 28, 2011	46.85	46.95	46.85	46.95	842	-0.05(-0.11%)
Oct 27, 2011	47.20	47.20	47.00	47.00	310	+1.90(+4.21%)
Oct 26, 2011	45.10	45.10	44.52	45.10	3,292	+2.30(+5.37%)
Oct 25, 2011	43.04	43.04	42.80	42.80	1,440	-1.13(-2.57%)
Oct 24, 2011	43.45	44.30	43.45	43.93	1,550	+1.03(+2.40%)
Oct 21, 2011	42.94	42.94	42.01	42.90	727	+0.80(+1.90%)
Oct 20, 2011	41.97	42.90	41.97	42.10	700	-0.95(-2.21%)
Oct 19, 2011	43.40	43.40	43.05	43.05	1,135	-0.15(-0.35%)
Oct 18, 2011	42.30	43.20	42.30	43.20	1,822	-0.14(-0.32%)
Oct 17, 2011	43.50	44.35	42.36	43.34	3,071	+1.54(+3.68%)
Oct 14, 2011	41.70	42.66	41.70	41.80	485	-0.20(-0.48%)
Oct 13, 2011	42.00	42.05	41.80	42.00	4,325	+1.38(+3.40%)
Oct 12, 2011	40.38	40.75	40.38	40.62	581	+0.42(+1.04%)
Oct 10, 2011		40.20	40.20	40.20	0	+1.58(+4.09%)
Oct 07, 2011	39.20	39.20	38.62	38.62	4,062	+1.26(+3.37%)
Oct 06, 2011	36.70	37.36	36.70	37.36	2,690	+1.56(+4.36%)
Oct 05, 2011	35.40	36.85	35.40	35.80	1,347	+0.95(+2.73%)
Oct 04, 2011	34.50	35.76	34.50	34.85	2,996	-1.04(-2.90%)
Oct 03, 2011	37.75	37.75	35.89	35.89	26,276	-3.16(-8.09%)
Sep 30, 2011	39.11	39.11	39.05	39.05	408	-2.20(-5.33%)
Sep 29, 2011	42.45	42.50	41.25	41.25	2,107	-0.34(-0.82%)
Sep 28, 2011	42.10	42.75	41.59	41.59	746	-0.21(-0.50%)
Sep 27, 2011	41.68	41.98	41.68	41.80	19,302	+1.00(+2.45%)
Sep 26, 2011	40.15	40.80	40.09	40.80	895	+0.50(+1.24%)
Sep 23, 2011	40.35	40.68	40.20	40.30	2,198	+0.57(+1.43%)
Sep 22, 2011	41.30	41.30	39.58	39.73	2,942	-3.07(-7.17%)
Sep 21, 2011	43.80	44.25	42.80	42.80	2,899	-0.80(-1.83%)
Sep 20, 2011	44.00	44.00	43.60	43.60	692	+0.08(+0.18%)
Sep 19, 2011	43.63	43.63	43.10	43.52	779	-0.30(-0.68%)
Sep 16, 2011	43.83	43.83	43.82	43.82	228	-0.16(-0.36%)
Sep 15, 2011	43.45	44.00	43.45	43.98	2,265	-0.14(-0.32%)
Sep 14, 2011	43.75	44.12	43.75	44.12	555	+0.37(+0.85%)
Sep 13, 2011	43.89	43.89	43.00	43.75	839	+0.86(+2.01%)
Sep 12, 2011	42.94	43.60	42.89	42.89	476	-1.11(-2.52%)
Sep 09, 2011	44.15	44.49	43.48	44.00	1,348	-1.00(-2.22%)
Sep 08, 2011	46.10	46.10	45.00	45.00	2,700	-1.87(-3.99%)
Sep 07, 2011	46.58	46.87	45.55	46.87	1,236	+2.42(+5.44%)
Sep 06, 2011	45.38	45.38	44.45	44.45	548	+1.00(+2.30%)
Sep 02, 2011	43.53	43.53	43.45	43.45	879	-2.52(-5.48%)
Sep 01, 2011	47.00	47.09	45.97	45.97	1,447	+0.04(+0.09%)
Aug 31, 2011	47.10	47.10	45.93	45.93	682	-0.07(-0.15%)
Aug 30, 2011	45.51	46.00	45.45	46.00	5,080	+0.36(+0.79%)
Aug 29, 2011	45.64	45.64	45.64	45.64	1,003	+1.29(+2.91%)
Aug 26, 2011	43.78	44.35	43.78	44.35	349	+2.22(+5.27%)
Aug 25, 2011	43.40	43.40	42.13	42.13	3,594	+0.48(+1.15%)
Aug 24, 2011	41.65	41.65	40.85	41.65	3,800	+0.15(+0.36%)
Aug 23, 2011	41.15	41.97	41.15	41.50	1,844	+1.85(+4.67%)
Aug 22, 2011	40.41	40.41	39.65	39.65	764	-0.10(-0.25%)
Aug 19, 2011	39.86	40.30	39.75	39.75	1,854	-1.60(-3.87%)
Aug 18, 2011	41.85	42.12	41.11	41.35	1,290	-3.65(-8.11%)
Aug 17, 2011	45.00	45.75	45.00	45.00	886	+0.40(+0.90%)
Aug 16, 2011	45.65	45.65	44.60	44.60	1,105	-0.20(-0.45%)
Aug 15, 2011	44.60	45.00	44.60	44.80	2,471	+1.05(+2.40%)
Aug 12, 2011	42.65	43.75	42.55	43.75	1,589	+1.05(+2.46%)
Aug 11, 2011	42.50	42.96	42.50	42.70	1,091	-0.27(-0.63%)
Aug 10, 2011	43.00	43.35	42.00	42.97	1,502	-0.38(-0.88%)
Aug 09, 2011	43.14	43.35	42.08	43.35	2,328	+1.33(+3.17%)
Aug 08, 2011	44.70	44.70	42.02	42.02	2,178	-2.88(-6.41%)
Aug 05, 2011	46.25	46.25	44.70	44.90	1,783	-1.75(-3.75%)
Aug 04, 2011	47.38	47.38	46.21	46.65	7,261	-2.20(-4.50%)
Aug 03, 2011	48.05	48.85	48.05	48.85	1,804	-0.15(-0.31%)
Aug 02, 2011	49.20	50.05	49.00	49.00	400	-1.40(-2.78%)
Aug 01, 2011	50.30	50.40	50.30	50.40	759	+0.44(+0.88%)
Jul 29, 2011	50.70	50.70	49.96	49.96	1,392	-1.04(-2.04%)
Jul 28, 2011	51.65	51.65	51.00	51.00	2,390	-0.50(-0.97%)
Jul 27, 2011	51.65	51.65	50.50	51.50	531	+0.54(+1.06%)
Jul 26, 2011	51.65	51.65	50.96	50.96	645	-0.23(-0.45%)
Jul 25, 2011	51.19	51.19	51.19	51.19	100	+0.23(+0.45%)
Jul 22, 2011	51.67	51.67	50.96	50.96	1,555	+0.16(+0.31%)
Jul 21, 2011	50.40	50.80	50.40	50.80	1,864	+0.87(+1.74%)
Jul 20, 2011	50.18	50.18	49.36	49.93	452	+0.83(+1.69%)
Jul 19, 2011	48.92	49.10	48.92	49.10	446	+1.04(+2.16%)
Jul 18, 2011	48.05	48.06	47.97	48.06	351	-1.14(-2.32%)
Jul 15, 2011	49.20	49.20	49.20	49.20	300	+0.00(+0.00%)
Jul 14, 2011	48.62	49.37	48.62	49.20	1,805	+0.90(+1.86%)
Jul 13, 2011	48.32	49.06	48.30	48.30	1,645	+0.89(+1.88%)
Jul 12, 2011	46.45	47.41	46.45	47.41	1,093	-0.74(-1.54%)
Jul 11, 2011	48.25	48.25	47.93	48.15	1,940	-2.00(-3.99%)
Jul 08, 2011	50.30	50.30	49.20	50.15	1,798	-1.46(-2.83%)
Jul 07, 2011	49.95	51.61	49.95	51.61	3,060	+2.06(+4.16%)
Jul 06, 2011	49.70	49.70	49.55	49.55	3,699	-0.45(-0.90%)
Jul 05, 2011	49.00	52.41	49.00	50.00	8,414	+1.56(+3.22%)
Jul 01, 2011	47.50	48.44	47.50	48.44	471	+0.34(+0.71%)
Jun 30, 2011	48.10	48.10	48.10	48.10	877	+1.62(+3.49%)
Jun 29, 2011	46.35	46.48	46.35	46.48	255	-0.47(-1.00%)
Jun 28, 2011	47.15	47.39	46.40	46.95	1,416	-0.03(-0.06%)
Jun 27, 2011	46.98	46.98	46.98	46.98	389	+1.58(+3.48%)
Jun 24, 2011	45.72	45.72	45.40	45.40	1,423	-0.50(-1.09%)
Jun 23, 2011	45.65	45.90	45.65	45.90	1,484	+0.14(+0.31%)
Jun 22, 2011	46.26	46.26	45.76	45.76	1,014	-2.24(-4.67%)
Jun 21, 2011	45.40	48.00	45.40	48.00	9,328	+3.56(+8.01%)
Jun 20, 2011	44.44	44.44	44.44	44.44	711	-0.16(-0.36%)
Jun 17, 2011	44.60	44.60	43.75	44.60	664	-2.05(-4.39%)
Jun 16, 2011	46.42	46.65	45.50	46.65	3,025	+0.69(+1.50%)
Jun 15, 2011	45.96	45.96	45.96	45.96	553	-1.04(-2.21%)
Jun 14, 2011	46.94	47.41	46.94	47.00	2,879	+1.20(+2.62%)
Jun 13, 2011	46.55	46.55	45.65	45.80	1,960	+0.42(+0.93%)
Jun 10, 2011	45.38	45.38	45.38	45.38	208	-0.22(-0.48%)
Jun 09, 2011	45.38	46.00	45.38	45.60	1,800	-0.08(-0.18%)
Jun 08, 2011	45.68	45.68	45.02	45.68	474	+0.53(+1.17%)
Jun 07, 2011	45.68	45.68	45.10	45.15	658	-0.75(-1.63%)
Jun 06, 2011	46.10	46.10	45.10	45.90	2,910	-0.35(-0.76%)
Jun 03, 2011	46.25	46.25	46.25	46.25	2,220	-0.10(-0.22%)
May 24, 2011	46.49	46.49	46.35	46.35	1,428	+1.00(+2.21%)
May 23, 2011	44.80	45.52	44.80	45.35	1,277	-2.00(-4.22%)
May 20, 2011	46.95	47.39	46.85	47.35	7,832	+0.30(+0.64%)
May 19, 2011	48.96	47.70	46.75	47.05	373,010	-0.10(-0.21%)
May 18, 2011	46.15	47.99	46.15	47.15	344,206	+1.73(+3.81%)
May 17, 2011	45.42	45.42	45.42	45.42	509	+1.98(+4.56%)
May 16, 2011	44.45	44.45	43.44	43.44	1,408	-3.56(-7.57%)
May 13, 2011	45.45	47.00	44.45	47.00	1,025	+2.45(+5.50%)
May 12, 2011	44.40	44.64	44.40	44.55	678	-0.70(-1.55%)
May 11, 2011	45.60	45.60	45.25	45.25	15,033	+0.40(+0.89%)
May 10, 2011	46.85	46.85	44.85	44.85	465	-0.45(-0.99%)
May 09, 2011	45.30	45.30	45.30	45.30	314	+0.95(+2.14%)
May 06, 2011	45.40	45.40	44.35	44.35	653	-1.15(-2.53%)
May 05, 2011	45.75	45.75	45.40	45.50	1,050	-0.10(-0.22%)
May 04, 2011	45.00	45.60	45.00	45.60	235	-0.65(-1.41%)
May 03, 2011	46.85	48.60	46.25	46.25	923	-0.90(-1.91%)

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.

Financial News

China Shenhua Energy Company Ltd (OP: CSUAY )

Historical Prices

Popular Pages