Financial News
China Shenhua Energy Co. Ltd (OP: CUAEF )
4.600
+0.010
(+0.22%)
Streaming Delayed Price
Updated: 11:44 AM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2010 | 3.960 | 3.960 | 3.960 | 0 | +0.10(+2.59%) | |
| May 27, 2010 | 3.850 | 3.860 | 3.850 | 3.860 | 925 | +0.09(+2.39%) |
| May 26, 2010 | 3.900 | 3.900 | 3.770 | 3.770 | 2,500 | +0.20(+5.60%) |
| May 25, 2010 | 3.580 | 3.580 | 3.520 | 3.570 | 9,500 | -0.23(-6.05%) |
| May 24, 2010 | 3.800 | 3.800 | 3.800 | 3.800 | 300 | +0.05(+1.33%) |
| May 20, 2010 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.03(+0.81%) |
| May 19, 2010 | 3.760 | 3.760 | 3.720 | 3.720 | 14,600 | -0.03(-0.80%) |
| May 18, 2010 | 3.790 | 3.790 | 3.750 | 3.750 | 3,700 | -0.30(-7.41%) |
| May 14, 2010 | 4.050 | 4.050 | 4.050 | 0 | +0.10(+2.53%) | |
| May 12, 2010 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | -0.20(-4.82%) |
| May 10, 2010 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.15(+3.75%) |
| May 05, 2010 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | -0.15(-3.61%) |
| May 04, 2010 | 4.250 | 4.250 | 4.150 | 4.150 | 2,681 | -0.10(-2.35%) |
| Apr 29, 2010 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | -0.16(-3.63%) |
| Apr 28, 2010 | 4.410 | 4.410 | 4.410 | 4.410 | 309 | -0.09(-2.00%) |
| Apr 27, 2010 | 4.500 | 4.500 | 4.500 | 4.500 | 640 | +0.11(+2.51%) |
| Apr 23, 2010 | 4.390 | 4.390 | 4.390 | 4.390 | 0 | -0.09(-2.01%) |
| Apr 21, 2010 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | +0.01(+0.22%) |
| Apr 20, 2010 | 4.500 | 4.500 | 4.470 | 4.470 | 2,247 | +0.06(+1.36%) |
| Apr 19, 2010 | 4.410 | 4.410 | 4.410 | 4.410 | 500 | -0.09(-2.00%) |
| Apr 16, 2010 | 4.650 | 4.650 | 4.500 | 4.500 | 3,000 | -0.23(-4.86%) |
| Apr 15, 2010 | 4.730 | 4.730 | 4.730 | 4.730 | 1,000 | +0.10(+2.16%) |
| Apr 14, 2010 | 4.630 | 4.630 | 4.630 | 4.630 | 5,600 | +0.03(+0.65%) |
| Apr 13, 2010 | 4.600 | 4.600 | 4.600 | 4.600 | 200 | -0.12(-2.54%) |
| Apr 12, 2010 | 4.720 | 4.720 | 4.720 | 4.720 | 730 | +0.00(+0.00%) |
| Apr 09, 2010 | 4.690 | 4.720 | 4.690 | 4.720 | 4,500 | +0.06(+1.29%) |
| Apr 08, 2010 | 4.660 | 4.660 | 4.660 | 4.660 | 1,000 | -0.01(-0.21%) |
| Apr 07, 2010 | 4.570 | 4.670 | 4.550 | 4.670 | 16,083 | +0.22(+4.94%) |
| Apr 05, 2010 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.25(+5.95%) |
| Mar 31, 2010 | 4.200 | 4.200 | 4.200 | 0 | -0.10(-2.33%) | |
| Mar 29, 2010 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.20(+4.88%) |
| Mar 23, 2010 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | -0.05(-1.20%) |
| Mar 19, 2010 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | -0.05(-1.19%) |
| Mar 17, 2010 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | -0.05(-1.18%) |
| Mar 15, 2010 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | -0.16(-3.63%) |
| Mar 12, 2010 | 4.410 | 4.410 | 4.410 | 4.410 | 1,000 | +0.00(+0.00%) |
| Mar 11, 2010 | 4.410 | 4.410 | 4.410 | 4.410 | 600 | -0.04(-0.90%) |
| Mar 10, 2010 | 4.450 | 4.450 | 4.450 | 4.450 | 1,000 | -0.15(-3.26%) |
| Mar 08, 2010 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.25(+5.75%) |
| Mar 05, 2010 | 4.350 | 4.350 | 4.350 | 4.350 | 1,000 | +0.00(+0.00%) |
| Mar 02, 2010 | 4.350 | 4.350 | 4.350 | 0 | +0.05(+1.16%) |
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.
