Financial News
China Shenhua Energy Co. Ltd (OP: CUAEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2009 | 3.780 | 3.780 | 3.780 | 0 | +0.03(+0.80%) | |
| Jun 26, 2009 | 3.480 | 3.750 | 3.450 | 3.750 | 11,850 | +0.70(+22.95%) |
| Jun 23, 2009 | 3.050 | 3.050 | 3.050 | 3.050 | 4,100 | -0.10(-3.17%) |
| Jun 22, 2009 | 3.200 | 3.200 | 3.150 | 3.150 | 16,650 | -0.10(-3.08%) |
| Jun 19, 2009 | 3.300 | 3.360 | 3.250 | 3.250 | 8,600 | +0.05(+1.56%) |
| Jun 17, 2009 | 3.160 | 3.200 | 3.200 | 3.200 | 2,800 | -0.10(-3.03%) |
| Jun 15, 2009 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | -0.15(-4.35%) |
| Jun 11, 2009 | 3.450 | 3.450 | 3.450 | 0 | -0.20(-5.48%) | |
| Jun 10, 2009 | 3.650 | 3.650 | 3.650 | 3.650 | 300 | +0.40(+12.31%) |
| Jun 09, 2009 | 3.450 | 3.450 | 3.250 | 3.250 | 2,600 | -0.10(-2.99%) |
| Jun 08, 2009 | 3.400 | 3.400 | 3.350 | 3.350 | 7,600 | -0.20(-5.63%) |
| Jun 05, 2009 | 3.650 | 3.650 | 3.450 | 3.550 | 3,400 | +0.01(+0.28%) |
| Jun 04, 2009 | 3.540 | 3.540 | 3.540 | 3.540 | 300 | +0.13(+3.81%) |
| Jun 03, 2009 | 3.450 | 3.550 | 3.410 | 3.410 | 1,112 | -0.20(-5.54%) |
| Jun 02, 2009 | 3.610 | 3.610 | 3.610 | 3.610 | 1,500 | +0.06(+1.69%) |
| Jun 01, 2009 | 3.450 | 3.550 | 3.450 | 3.550 | 27,000 | +0.25(+7.58%) |
| May 28, 2009 | 3.300 | 3.300 | 3.300 | 3.300 | 348 | +0.25(+8.20%) |
| May 26, 2009 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | -0.30(-8.96%) |
| May 20, 2009 | 3.300 | 3.350 | 3.350 | 3.350 | 0 | +0.35(+11.67%) |
| May 18, 2009 | 2.950 | 3.000 | 3.000 | 3.000 | 0 | +0.12(+4.17%) |
| May 15, 2009 | 2.880 | 2.880 | 2.880 | 2.880 | 4,142 | -0.07(-2.37%) |
| May 14, 2009 | 3.000 | 3.050 | 2.950 | 2.950 | 5,270 | -0.10(-3.28%) |
| May 13, 2009 | 3.050 | 3.050 | 3.000 | 3.050 | 4,460 | -0.05(-1.61%) |
| May 07, 2009 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | -0.20(-6.06%) |
| May 06, 2009 | 3.350 | 3.350 | 3.300 | 3.300 | 6,000 | +0.20(+6.45%) |
| May 05, 2009 | 3.050 | 3.100 | 3.050 | 3.100 | 22,500 | +0.15(+5.08%) |
| May 04, 2009 | 2.930 | 2.950 | 2.930 | 2.950 | 2,220 | +0.30(+11.32%) |
| Apr 29, 2009 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | +0.08(+3.11%) |
| Apr 28, 2009 | 2.570 | 2.570 | 2.570 | 2.570 | 500 | -0.03(-1.15%) |
| Apr 27, 2009 | 2.600 | 2.600 | 2.600 | 2.600 | 4,130 | +0.04(+1.56%) |
| Apr 21, 2009 | 2.560 | 2.560 | 2.560 | 2.560 | 0 | -0.24(-8.57%) |
| Apr 19, 2009 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
| Apr 17, 2009 | 2.800 | 2.800 | 2.800 | 2.800 | 200 | +0.02(+0.72%) |
| Apr 16, 2009 | 2.800 | 2.800 | 2.780 | 2.780 | 2,000 | -0.14(-4.79%) |
| Apr 15, 2009 | 2.850 | 2.920 | 2.850 | 2.920 | 11,550 | +0.17(+6.18%) |
| Apr 14, 2009 | 2.700 | 2.800 | 2.700 | 2.750 | 14,150 | +0.20(+7.84%) |
| Apr 13, 2009 | 2.550 | 2.550 | 2.550 | 2.550 | 3,000 | +0.07(+2.82%) |
| Apr 09, 2009 | 2.480 | 2.480 | 2.480 | 2.480 | 3,200 | +0.03(+1.22%) |
| Apr 07, 2009 | 2.450 | 2.450 | 2.450 | 2.450 | 5,000 | -0.07(-2.78%) |
| Apr 06, 2009 | 2.520 | 2.520 | 2.520 | 2.520 | 2,800 | +0.07(+2.86%) |
| Apr 03, 2009 | 2.400 | 2.450 | 2.400 | 2.450 | 4,500 | +0.15(+6.52%) |
| Apr 02, 2009 | 2.300 | 2.300 | 2.300 | 2.300 | 1,000 | +0.05(+2.22%) |
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.
