Financial News

China Shenhua Energy Company Ltd (OP: CSUAY )

8.440 USD -0.070 (-0.82%)
Official Closing Price Updated: 3:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 8.470 8.580 8.450 8.510 45,100 +0.15(+1.76%)
Apr 15, 2021 8.355 8.400 8.350 8.363 15,709 -0.06(-0.68%)
Apr 14, 2021 8.270 8.430 8.270 8.420 32,569 +0.24(+2.97%)
Apr 13, 2021 8.185 8.200 8.170 8.178 25,839 +0.00(+0.03%)
Apr 12, 2021 8.220 8.220 8.160 8.175 15,721 -0.04(-0.43%)
Apr 09, 2021 8.207 8.210 8.140 8.210 23,200 +0.07(+0.86%)
Apr 08, 2021 8.150 8.160 8.090 8.140 13,686 -0.01(-0.12%)
Apr 07, 2021 8.260 8.260 8.050 8.150 26,985 -0.01(-0.12%)
Apr 06, 2021 8.170 8.180 8.130 8.160 60,243 -0.05(-0.61%)
Apr 05, 2021 8.320 8.320 8.120 8.210 20,403 +0.07(+0.86%)
Apr 01, 2021 8.140 8.170 8.110 8.140 306,100 -0.02(-0.25%)
Mar 31, 2021 8.150 8.180 8.140 8.160 29,263 +0.03(+0.37%)
Mar 30, 2021 8.150 8.200 8.100 8.130 78,729 -0.01(-0.12%)
Mar 29, 2021 8.180 8.180 8.080 8.140 188,616 +0.24(+3.04%)
Mar 26, 2021 7.550 7.950 7.540 7.900 596,900 +0.49(+6.61%)
Mar 25, 2021 7.240 7.490 7.240 7.410 37,745 +0.07(+0.95%)
Mar 24, 2021 7.220 7.400 7.220 7.340 15,671 -0.08(-1.14%)
Mar 23, 2021 7.630 7.630 7.290 7.425 48,988 -0.20(-2.60%)
Mar 22, 2021 7.800 7.800 7.540 7.623 110,345 +0.13(+1.78%)
Mar 19, 2021 7.510 7.550 7.450 7.490 43,200 -0.09(-1.19%)
Mar 18, 2021 7.512 7.870 7.450 7.580 25,662 -0.14(-1.81%)
Mar 17, 2021 7.580 7.720 7.560 7.720 67,561 +0.08(+1.05%)
Mar 16, 2021 7.730 7.730 7.620 7.640 121,787 -0.10(-1.29%)
Mar 15, 2021 7.865 7.865 7.670 7.740 26,126 +0.20(+2.65%)
Mar 12, 2021 7.528 7.570 7.500 7.540 12,500 +0.07(+0.94%)
Mar 11, 2021 7.490 7.530 7.460 7.470 38,450 +0.09(+1.22%)
Mar 10, 2021 7.505 7.505 7.360 7.380 131,928 -0.16(-2.12%)
Mar 09, 2021 7.420 7.600 7.420 7.540 87,925 -0.03(-0.40%)
Mar 08, 2021 7.630 7.650 7.570 7.570 71,253 -0.04(-0.53%)
Mar 05, 2021 7.630 7.660 7.520 7.610 586,200 +0.01(+0.13%)
Mar 04, 2021 7.720 7.890 7.550 7.600 156,697 -0.03(-0.39%)
Mar 03, 2021 7.690 7.830 7.620 7.630 118,349 +0.10(+1.38%)
Mar 02, 2021 7.730 7.730 7.470 7.526 65,160 -0.07(-0.97%)
Mar 01, 2021 7.564 7.650 7.564 7.600 30,357 +0.01(+0.13%)
Feb 26, 2021 7.511 7.600 7.500 7.590 90,900 -0.14(-1.81%)
Feb 25, 2021 7.720 7.800 7.685 7.730 30,993 +0.04(+0.52%)
Feb 24, 2021 7.654 7.710 7.570 7.690 21,185 -0.04(-0.52%)
Feb 23, 2021 7.749 7.794 7.660 7.730 21,125 -0.19(-2.46%)
Feb 22, 2021 7.930 8.030 7.852 7.925 23,184 +0.27(+3.59%)
Feb 19, 2021 7.860 7.860 7.630 7.650 27,100 +0.06(+0.79%)
Feb 18, 2021 7.617 7.670 7.540 7.590 33,220 +0.10(+1.34%)
Feb 17, 2021 7.474 7.680 7.390 7.490 23,656 +0.15(+2.01%)
Feb 16, 2021 7.410 7.590 7.334 7.343 40,158 +0.06(+0.86%)
Feb 12, 2021 7.075 7.280 7.075 7.280 69,300 +0.03(+0.41%)
Feb 11, 2021 7.299 7.300 7.200 7.250 173,090 +0.07(+0.97%)
Feb 10, 2021 7.080 7.220 7.080 7.180 192,190 -0.06(-0.83%)
Feb 09, 2021 7.150 7.260 7.150 7.240 252,481 +0.12(+1.72%)
Feb 08, 2021 7.160 7.160 7.080 7.117 53,688 -0.04(-0.59%)
Feb 05, 2021 7.135 7.173 7.100 7.160 41,200 -0.02(-0.35%)
Feb 04, 2021 7.380 7.380 7.160 7.185 64,591 -0.06(-0.76%)
Feb 03, 2021 7.210 7.250 7.210 7.240 276,292 +0.03(+0.42%)
Feb 02, 2021 7.250 7.260 7.200 7.210 39,319 -0.12(-1.64%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback