Financial News
China Shenhua Energy Co. Ltd (OP: CUAEF )
4.800
-0.070
(-1.44%)
Streaming Delayed Price
Updated: 10:53 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2014 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | -0.04(-1.49%) |
| Apr 24, 2014 | 2.690 | 2.690 | 2.690 | 2.690 | 1,500 | -0.09(-3.24%) |
| Apr 15, 2014 | 2.780 | 2.780 | 2.780 | 0 | -0.22(-7.33%) | |
| Apr 08, 2014 | 3.000 | 3.000 | 3.000 | 3.000 | 80 | +0.14(+4.90%) |
| Apr 07, 2014 | 2.860 | 2.860 | 2.860 | 2.860 | 2,500 | +0.03(+1.06%) |
| Apr 01, 2014 | 2.830 | 2.830 | 2.830 | 0 | +0.14(+5.20%) | |
| Mar 25, 2014 | 2.690 | 2.690 | 2.690 | 2.690 | 0 | +0.21(+8.47%) |
| Mar 18, 2014 | 2.480 | 2.480 | 2.480 | 0 | -0.02(-0.80%) | |
| Mar 17, 2014 | 2.500 | 2.501 | 2.500 | 2.500 | 2,000 | +0.08(+3.31%) |
| Mar 12, 2014 | 2.420 | 2.420 | 2.420 | 0 | -0.26(-9.70%) | |
| Feb 27, 2014 | 2.680 | 2.680 | 2.680 | 1 | +0.02(+0.75%) | |
| Feb 26, 2014 | 2.660 | 2.660 | 2.660 | 2.660 | 8,500 | +0.01(+0.38%) |
| Feb 24, 2014 | 2.650 | 2.650 | 2.650 | 0 | -0.01(-0.38%) | |
| Feb 21, 2014 | 2.640 | 2.660 | 2.640 | 2.660 | 0 | +0.00(+0.00%) |
| Feb 19, 2014 | 2.660 | 2.660 | 2.660 | 2.660 | 0 | +0.07(+2.70%) |
| Feb 13, 2014 | 2.590 | 2.590 | 2.590 | 2.590 | 0 | -0.11(-4.07%) |
| Feb 11, 2014 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.06(+2.27%) |
| Feb 10, 2014 | 2.640 | 2.640 | 2.640 | 2.640 | 1,500 | -0.01(-0.38%) |
| Feb 07, 2014 | 2.667 | 2.667 | 2.650 | 2.650 | 0 | +0.02(+0.76%) |
| Jan 29, 2014 | 2.630 | 2.630 | 2.630 | 0 | -0.10(-3.66%) | |
| Jan 21, 2014 | 2.730 | 2.730 | 2.730 | 2.730 | 0 | -0.10(-3.53%) |
| Jan 13, 2014 | 2.830 | 2.830 | 2.830 | 0 | -0.09(-3.08%) | |
| Jan 08, 2014 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.14(+5.04%) |
| Jan 07, 2014 | 2.780 | 2.780 | 2.780 | 2.780 | 700 | -0.06(-2.11%) |
| Jan 06, 2014 | 2.840 | 2.840 | 2.840 | 2.840 | 700 | -0.18(-5.96%) |
| Jan 02, 2014 | 3.020 | 3.020 | 3.020 | 3.020 | 0 | -0.07(-2.27%) |
| Dec 31, 2013 | 3.090 | 3.090 | 3.090 | 0 | +0.02(+0.65%) | |
| Dec 26, 2013 | 3.070 | 3.070 | 3.070 | 0 | +0.06(+1.99%) | |
| Dec 23, 2013 | 3.010 | 3.010 | 3.010 | 0 | -0.04(-1.31%) | |
| Dec 19, 2013 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
| Dec 17, 2013 | 3.050 | 3.050 | 3.050 | 0 | -0.18(-5.57%) | |
| Dec 10, 2013 | 3.230 | 3.230 | 3.230 | 1 | -0.02(-0.62%) | |
| Dec 09, 2013 | 3.250 | 3.250 | 3.250 | 3.250 | 2,000 | -0.11(-3.27%) |
| Dec 02, 2013 | 3.360 | 3.360 | 3.360 | 3.360 | 0 | -0.13(-3.72%) |
| Nov 25, 2013 | 3.490 | 3.490 | 3.490 | 0 | +0.20(+6.08%) | |
| Nov 19, 2013 | 3.290 | 3.290 | 3.290 | 3.290 | 0 | +0.04(+1.23%) |
| Nov 18, 2013 | 3.250 | 3.250 | 3.250 | 3.250 | 3,000 | +0.14(+4.50%) |
| Nov 15, 2013 | 3.110 | 3.110 | 3.110 | 3.110 | 1,047 | +0.10(+3.32%) |
| Nov 06, 2013 | 3.010 | 3.010 | 3.010 | 0 | +0.03(+0.87%) | |
| Nov 01, 2013 | 2.984 | 2.984 | 2.984 | 0 | -0.07(-2.37%) | |
| Oct 31, 2013 | 3.100 | 3.100 | 3.056 | 3.056 | 4,200 | +0.00(+0.01%) |
| Oct 30, 2013 | 3.056 | 3.056 | 3.056 | 3.056 | 1,000 | -0.05(-1.74%) |
| Oct 25, 2013 | 3.110 | 3.110 | 3.110 | 0 | +0.04(+1.30%) | |
| Oct 18, 2013 | 3.070 | 3.070 | 3.070 | 0 | +0.00(+0.00%) | |
| Oct 17, 2013 | 3.070 | 3.070 | 3.070 | 3.070 | 500 | +0.12(+4.07%) |
| Oct 16, 2013 | 2.950 | 2.950 | 2.950 | 2.950 | 500 | -0.01(-0.34%) |
| Oct 15, 2013 | 2.960 | 2.960 | 2.960 | 2.960 | 5,100 | +0.00(+0.00%) |
| Oct 14, 2013 | 2.960 | 2.960 | 2.960 | 2.960 | 1,000 | -0.29(-8.92%) |
| Sep 23, 2013 | 3.250 | 3.250 | 3.250 | 0 | +0.03(+0.93%) | |
| Sep 17, 2013 | 3.220 | 3.220 | 3.220 | 0 | -0.01(-0.31%) | |
| Sep 16, 2013 | 3.230 | 3.230 | 3.230 | 3.230 | 623 | +0.01(+0.34%) |
| Sep 13, 2013 | 3.219 | 3.219 | 3.219 | 3.219 | 500 | -0.11(-3.33%) |
| Sep 09, 2013 | 3.330 | 3.330 | 3.330 | 0 | +0.03(+0.91%) | |
| Sep 05, 2013 | 3.300 | 3.300 | 3.300 | 0 | +0.06(+1.85%) | |
| Sep 03, 2013 | 3.240 | 3.240 | 3.240 | 0 | +0.10(+3.22%) | |
| Aug 29, 2013 | 3.139 | 3.139 | 3.139 | 0 | +0.04(+1.26%) | |
| Aug 28, 2013 | 3.100 | 3.100 | 3.100 | 3.100 | 1,999 | -0.12(-3.73%) |
| Aug 26, 2013 | 3.220 | 3.220 | 3.220 | 0 | +0.11(+3.44%) | |
| Aug 23, 2013 | 3.113 | 3.113 | 3.113 | 3.113 | 5,000 | +0.11(+3.77%) |
| Aug 20, 2013 | 3.000 | 3.000 | 3.000 | 0 | -0.09(-2.91%) | |
| Aug 12, 2013 | 3.090 | 3.090 | 3.090 | 0 | +0.15(+5.10%) | |
| Aug 09, 2013 | 2.940 | 2.940 | 2.940 | 2.940 | 200 | +0.17(+6.14%) |
| Aug 08, 2013 | 2.770 | 2.770 | 2.770 | 2.770 | 600 | -0.02(-0.72%) |
| Aug 07, 2013 | 2.790 | 2.790 | 2.790 | 2.790 | 500 | -0.15(-5.10%) |
| Aug 05, 2013 | 2.940 | 2.940 | 2.940 | 0 | +0.10(+3.52%) | |
| Aug 02, 2013 | 2.840 | 2.840 | 2.840 | 2.840 | 3,000 | -0.00(-0.00%) |
| Aug 01, 2013 | 2.840 | 2.840 | 2.840 | 2.840 | 125 | -0.10(-3.40%) |
| Jul 23, 2013 | 2.940 | 2.940 | 2.940 | 0 | +0.04(+1.38%) | |
| Jul 19, 2013 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.15(+5.45%) |
| Jul 17, 2013 | 2.750 | 2.750 | 2.750 | 2.750 | 9,010 | +0.11(+4.27%) |
| Jul 16, 2013 | 2.610 | 2.638 | 2.610 | 2.638 | 1,000 | -0.07(-2.68%) |
| Jul 12, 2013 | 2.710 | 2.710 | 2.710 | 0 | +0.00(+0.15%) | |
| Jul 11, 2013 | 2.630 | 2.706 | 2.630 | 2.706 | 3,300 | +0.18(+6.96%) |
| Jul 08, 2013 | 2.530 | 2.530 | 2.530 | 0 | +0.19(+8.12%) | |
| Jul 03, 2013 | 2.340 | 2.340 | 2.340 | 2.340 | 0 | -0.14(-5.65%) |
| Jul 02, 2013 | 2.480 | 2.480 | 2.480 | 2.480 | 500 | -0.15(-5.70%) |
| Jun 27, 2013 | 2.630 | 2.630 | 2.630 | 0 | -0.15(-5.40%) | |
| Jun 26, 2013 | 2.780 | 2.780 | 2.780 | 2.780 | 190 | +0.06(+2.21%) |
| Jun 25, 2013 | 2.710 | 2.720 | 2.710 | 2.720 | 2,400 | -0.03(-1.09%) |
| Jun 24, 2013 | 2.770 | 2.770 | 2.750 | 2.750 | 3,500 | -0.07(-2.48%) |
| Jun 21, 2013 | 2.850 | 2.850 | 2.820 | 2.820 | 9,886 | -0.16(-5.37%) |
| Jun 17, 2013 | 2.980 | 2.980 | 2.980 | 2.980 | 0 | +0.02(+0.68%) |
| Jun 14, 2013 | 2.960 | 2.960 | 2.960 | 2.960 | 5,000 | -0.08(-2.63%) |
| Jun 13, 2013 | 3.040 | 3.040 | 3.040 | 3.040 | 3,000 | -0.14(-4.40%) |
| Jun 10, 2013 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | -0.19(-5.64%) |
| Jun 05, 2013 | 3.370 | 3.370 | 3.370 | 0 | +0.13(+4.01%) | |
| Jun 03, 2013 | 3.240 | 3.240 | 3.240 | 0 | +0.01(+0.39%) | |
| May 31, 2013 | 3.228 | 3.228 | 3.228 | 3.228 | 500 | -0.12(-3.66%) |
| May 29, 2013 | 3.350 | 3.350 | 3.350 | 0 | -0.05(-1.47%) | |
| May 22, 2013 | 3.400 | 3.400 | 3.400 | 0 | -0.14(-3.95%) | |
| May 14, 2013 | 3.540 | 3.540 | 3.540 | 0 | -0.02(-0.56%) |
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.
