Financial News
China Shenhua Energy Co. Ltd (OP: CUAEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 28, 2012 | 3.720 | 3.720 | 3.720 | 3.720 | 0 | -0.04(-1.06%) |
| Aug 27, 2012 | 3.760 | 3.770 | 3.760 | 3.760 | 6,000 | +0.00(+0.00%) |
| Aug 24, 2012 | 3.760 | 3.761 | 3.760 | 3.760 | 7,000 | -0.10(-2.59%) |
| Aug 23, 2012 | 3.860 | 3.860 | 3.860 | 3.860 | 202,000 | +0.09(+2.39%) |
| Aug 22, 2012 | 3.770 | 3.770 | 3.770 | 3.770 | 1,500 | -0.10(-2.58%) |
| Aug 21, 2012 | 3.870 | 3.870 | 3.870 | 3.870 | 1,500 | +0.03(+0.78%) |
| Aug 20, 2012 | 3.842 | 3.842 | 3.840 | 3.840 | 2,000 | +0.02(+0.52%) |
| Aug 15, 2012 | 3.820 | 3.820 | 3.820 | 0 | +0.00(+0.00%) | |
| Aug 13, 2012 | 3.820 | 3.820 | 3.820 | 2,500 | -0.15(-3.78%) | |
| Aug 08, 2012 | 3.970 | 3.970 | 3.970 | 3.970 | 2,000 | +0.05(+1.28%) |
| Aug 07, 2012 | 3.920 | 3.920 | 3.920 | 3.920 | 500 | +0.25(+6.81%) |
| Jul 31, 2012 | 3.670 | 3.670 | 3.670 | 1,000 | -0.16(-4.18%) | |
| Jul 30, 2012 | 3.830 | 3.830 | 3.830 | 3.830 | 3,000 | +0.23(+6.39%) |
| Jul 27, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 1,700 | +0.06(+1.69%) |
| Jul 26, 2012 | 3.502 | 3.540 | 3.500 | 3.540 | 2,000 | +0.01(+0.28%) |
| Jul 25, 2012 | 3.530 | 3.530 | 3.530 | 3.530 | 500 | +0.04(+1.15%) |
| Jul 24, 2012 | 3.490 | 3.490 | 3.490 | 3.490 | 1,700 | -0.09(-2.51%) |
| Jul 16, 2012 | 3.580 | 3.580 | 3.580 | 46,000 | -0.18(-4.79%) | |
| Jul 14, 2012 | 3.760 | 3.760 | 3.760 | 3.760 | 262 | +0.00(+0.00%) |
| Jul 13, 2012 | 3.760 | 3.760 | 3.760 | 3.760 | 262 | +0.16(+4.44%) |
| Jul 03, 2012 | 3.600 | 3.600 | 3.600 | 19,000 | +0.18(+5.26%) | |
| Jul 02, 2012 | 3.420 | 3.420 | 3.420 | 3.420 | 1,000 | +0.09(+2.70%) |
| Jun 27, 2012 | 3.330 | 3.330 | 3.330 | 0 | +0.01(+0.30%) | |
| Jun 26, 2012 | 3.320 | 3.320 | 3.320 | 3.320 | 6,000 | +0.02(+0.61%) |
| Jun 22, 2012 | 3.300 | 3.300 | 3.300 | 0 | -0.07(-2.08%) | |
| Jun 21, 2012 | 3.370 | 3.370 | 3.370 | 3.370 | 100 | -0.15(-4.26%) |
| Jun 19, 2012 | 3.520 | 3.520 | 3.520 | 0 | +0.05(+1.44%) | |
| Jun 15, 2012 | 3.470 | 3.470 | 3.470 | 0 | -0.02(-0.57%) | |
| Jun 14, 2012 | 3.490 | 3.490 | 3.490 | 3.490 | 3,058 | +0.22(+6.73%) |
| Jun 11, 2012 | 3.270 | 3.270 | 3.270 | 2,000 | +0.10(+3.15%) | |
| Jun 06, 2012 | 3.170 | 3.170 | 3.170 | 3.170 | 3,150 | -0.10(-3.06%) |
| Jun 05, 2012 | 3.390 | 3.390 | 3.270 | 3.270 | 800 | -0.16(-4.66%) |
| Jun 01, 2012 | 3.430 | 3.430 | 3.430 | 3.430 | 17,050 | -0.08(-2.28%) |
| May 24, 2012 | 3.510 | 3.510 | 3.510 | 3.510 | 0 | -0.10(-2.77%) |
| May 23, 2012 | 3.610 | 3.610 | 3.610 | 3.610 | 700 | -0.13(-3.48%) |
| May 22, 2012 | 3.610 | 3.740 | 3.610 | 3.740 | 3,075 | +0.16(+4.47%) |
| May 18, 2012 | 3.580 | 3.580 | 3.580 | 5,500 | -0.15(-4.02%) | |
| May 17, 2012 | 3.732 | 3.732 | 3.730 | 3.730 | 1,500 | -0.42(-10.12%) |
| May 07, 2012 | 4.150 | 4.150 | 4.150 | 2,340 | -0.22(-5.03%) | |
| May 03, 2012 | 4.370 | 4.370 | 4.370 | 0 | -0.02(-0.46%) | |
| May 01, 2012 | 4.390 | 4.390 | 4.390 | 9,950 | +0.02(+0.46%) | |
| Apr 30, 2012 | 4.370 | 4.370 | 4.370 | 4.370 | 1,750 | +0.10(+2.34%) |
| Apr 27, 2012 | 4.270 | 4.270 | 4.270 | 4.270 | 508 | +0.00(+0.00%) |
| Apr 26, 2012 | 4.270 | 4.270 | 4.270 | 4.270 | 2,190 | -0.08(-1.74%) |
| Apr 25, 2012 | 4.346 | 4.346 | 4.346 | 4.346 | 2,380 | +0.10(+2.25%) |
| Apr 24, 2012 | 4.250 | 4.250 | 4.250 | 4.250 | 5,556 | -0.11(-2.52%) |
| Apr 20, 2012 | 4.360 | 4.360 | 4.360 | 0 | +0.10(+2.35%) | |
| Apr 17, 2012 | 4.260 | 4.260 | 4.260 | 0 | +0.03(+0.71%) | |
| Apr 11, 2012 | 4.230 | 4.230 | 4.230 | 0 | +0.02(+0.48%) | |
| Apr 05, 2012 | 4.210 | 4.210 | 4.210 | 1,500 | -0.04(-0.94%) | |
| Apr 03, 2012 | 4.250 | 4.250 | 4.250 | 0 | -0.01(-0.23%) | |
| Apr 02, 2012 | 4.260 | 4.260 | 4.260 | 4.260 | 6,500 | +0.11(+2.65%) |
| Mar 30, 2012 | 4.150 | 4.150 | 4.150 | 4.150 | 216,750 | -0.07(-1.66%) |
| Mar 28, 2012 | 4.220 | 4.220 | 4.220 | 0 | -0.06(-1.40%) | |
| Mar 27, 2012 | 4.270 | 4.280 | 4.270 | 4.280 | 26,834 | -0.07(-1.61%) |
| Mar 23, 2012 | 4.350 | 4.350 | 4.350 | 0 | +0.04(+0.93%) | |
| Mar 22, 2012 | 4.310 | 4.310 | 4.310 | 4.310 | 2,710 | -0.03(-0.69%) |
| Mar 21, 2012 | 4.340 | 4.340 | 4.340 | 4.340 | 2,710 | -0.02(-0.46%) |
| Mar 20, 2012 | 4.360 | 4.360 | 4.360 | 4.360 | 2,135 | -0.37(-7.92%) |
| Mar 19, 2012 | 4.550 | 4.735 | 4.550 | 4.735 | 1,203 | +0.10(+2.26%) |
| Mar 14, 2012 | 4.630 | 4.630 | 4.630 | 0 | +0.09(+2.06%) | |
| Mar 13, 2012 | 4.595 | 4.595 | 4.537 | 4.537 | 13,760 | +0.12(+2.64%) |
| Mar 12, 2012 | 4.420 | 4.420 | 4.420 | 4.420 | 5,970 | +0.00(+0.00%) |
| Mar 06, 2012 | 4.420 | 4.420 | 4.420 | 0 | -0.05(-1.12%) | |
| Feb 27, 2012 | 4.470 | 4.470 | 4.470 | 8,000 | -0.06(-1.32%) | |
| Feb 24, 2012 | 4.530 | 4.530 | 4.530 | 4.530 | 2,297 | -0.07(-1.52%) |
| Feb 17, 2012 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
| Feb 16, 2012 | 4.600 | 4.600 | 4.600 | 4.600 | 4,000 | +0.04(+0.88%) |
| Feb 15, 2012 | 4.560 | 4.560 | 4.560 | 4.560 | 2,575 | +0.14(+3.17%) |
| Feb 10, 2012 | 4.420 | 4.420 | 4.420 | 0 | -0.14(-3.07%) | |
| Feb 06, 2012 | 4.560 | 4.560 | 4.560 | 0 | +0.10(+2.24%) | |
| Feb 03, 2012 | 4.460 | 4.460 | 4.460 | 4.460 | 2,500 | +0.02(+0.45%) |
| Feb 01, 2012 | 4.440 | 4.440 | 4.440 | 40,000 | +0.10(+2.30%) | |
| Jan 31, 2012 | 4.340 | 4.340 | 4.340 | 4.340 | 9,543 | +0.07(+1.64%) |
| Jan 30, 2012 | 4.270 | 4.270 | 4.270 | 4.270 | 4,200 | -0.15(-3.39%) |
| Jan 27, 2012 | 4.420 | 4.420 | 4.420 | 4.420 | 5,700 | -0.10(-2.21%) |
| Jan 25, 2012 | 4.520 | 4.520 | 4.520 | 0 | +0.08(+1.80%) | |
| Jan 23, 2012 | 4.440 | 4.440 | 4.440 | 0 | +0.01(+0.23%) | |
| Jan 18, 2012 | 4.430 | 4.430 | 4.430 | 0 | -0.01(-0.23%) | |
| Jan 17, 2012 | 4.440 | 4.440 | 4.440 | 4.440 | 11,401 | -0.01(-0.22%) |
| Jan 11, 2012 | 4.450 | 4.450 | 4.450 | 5,500 | -0.04(-0.89%) | |
| Jan 10, 2012 | 4.500 | 4.500 | 4.490 | 4.490 | 3,600 | +0.07(+1.58%) |
| Jan 09, 2012 | 4.420 | 4.420 | 4.420 | 4.420 | 300 | +0.18(+4.25%) |
| Jan 06, 2012 | 4.240 | 4.240 | 4.240 | 4.240 | 2,900 | -0.05(-1.17%) |
| Dec 30, 2011 | 4.290 | 4.290 | 4.290 | 0 | -0.05(-1.15%) | |
| Dec 29, 2011 | 1.724 | 4.340 | 4.270 | 4.340 | 8,900 | -0.04(-0.91%) |
| Dec 23, 2011 | 4.380 | 4.380 | 4.380 | 4.380 | 2,500 | +0.23(+5.54%) |
| Dec 20, 2011 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
| Dec 16, 2011 | 4.150 | 4.150 | 4.150 | 4.150 | 500 | -0.06(-1.43%) |
| Dec 14, 2011 | 4.210 | 4.210 | 4.210 | 4.210 | 0 | -0.13(-3.00%) |
| Dec 13, 2011 | 4.340 | 4.340 | 4.340 | 4.340 | 100 | +0.11(+2.60%) |
| Dec 12, 2011 | 4.230 | 4.230 | 4.230 | 4.230 | 1,000 | -0.20(-4.51%) |
| Dec 09, 2011 | 4.430 | 4.430 | 4.430 | 4.430 | 6,800 | -0.06(-1.34%) |
| Dec 07, 2011 | 4.490 | 4.490 | 4.490 | 0 | +0.02(+0.45%) | |
| Dec 06, 2011 | 4.470 | 4.470 | 4.470 | 4.470 | 2,500 | +0.08(+1.82%) |
| Dec 02, 2011 | 4.390 | 4.390 | 4.390 | 0 | +0.19(+4.52%) | |
| Nov 29, 2011 | 4.200 | 4.200 | 4.200 | 151,000 | +0.03(+0.72%) | |
| Nov 28, 2011 | 4.190 | 4.190 | 4.170 | 4.170 | 46,500 | -0.10(-2.34%) |
| Nov 21, 2011 | 4.270 | 4.270 | 4.270 | 0 | -0.14(-3.17%) | |
| Nov 18, 2011 | 4.420 | 4.420 | 4.410 | 4.410 | 1,700 | -0.05(-1.12%) |
| Nov 17, 2011 | 4.460 | 4.460 | 4.460 | 4.460 | 4,350 | -0.22(-4.70%) |
| Nov 14, 2011 | 4.680 | 4.680 | 4.680 | 2,000 | +0.17(+3.77%) | |
| Nov 11, 2011 | 4.510 | 4.510 | 4.510 | 4.510 | 1,460 | -0.09(-1.96%) |
| Nov 08, 2011 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
| Oct 27, 2011 | 4.600 | 4.600 | 4.600 | 0 | +0.14(+3.14%) | |
| Oct 26, 2011 | 4.470 | 4.470 | 4.460 | 4.460 | 850 | +0.13(+3.00%) |
| Oct 24, 2011 | 4.330 | 4.330 | 4.330 | 0 | +0.15(+3.59%) | |
| Oct 21, 2011 | 4.170 | 4.210 | 4.170 | 4.180 | 2,200 | +0.01(+0.24%) |
| Oct 20, 2011 | 4.170 | 4.170 | 4.170 | 4.170 | 1,500 | -0.14(-3.25%) |
| Oct 19, 2011 | 4.310 | 4.310 | 4.310 | 4.310 | 6,880 | +0.09(+2.13%) |
| Oct 18, 2011 | 4.210 | 4.220 | 4.210 | 4.220 | 700 | +0.04(+0.96%) |
| Oct 13, 2011 | 4.180 | 4.180 | 4.180 | 1,690 | +0.19(+4.76%) | |
| Oct 12, 2011 | 3.990 | 4.160 | 3.990 | 3.990 | 2,700 | -0.04(-0.99%) |
| Oct 10, 2011 | 4.030 | 4.030 | 4.030 | 0 | +0.37(+10.11%) | |
| Oct 06, 2011 | 3.660 | 3.660 | 3.660 | 0 | +0.20(+5.78%) | |
| Oct 04, 2011 | 3.460 | 3.460 | 3.460 | 3.460 | 0 | -0.28(-7.49%) |
| Oct 03, 2011 | 3.780 | 3.780 | 3.740 | 3.740 | 4,015 | -0.16(-4.10%) |
| Sep 30, 2011 | 3.900 | 4.040 | 3.900 | 3.900 | 19,201 | -0.28(-6.70%) |
| Sep 29, 2011 | 4.220 | 4.220 | 4.180 | 4.180 | 3,000 | +0.01(+0.24%) |
| Sep 28, 2011 | 4.170 | 4.170 | 4.170 | 4.170 | 2,500 | +0.26(+6.65%) |
| Sep 22, 2011 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | -0.41(-9.49%) |
| Sep 16, 2011 | 4.320 | 4.320 | 4.320 | 0 | +0.02(+0.47%) | |
| Sep 14, 2011 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | -0.14(-3.15%) |
| Sep 02, 2011 | 4.440 | 4.440 | 4.440 | 4.440 | 0 | -0.14(-3.06%) |
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.
