Financial News
China Shenhua Energy Co. Ltd (OP: CUAEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 27, 2014 | 2.840 | 2.840 | 2.840 | 0 | -0.10(-3.40%) | |
| Aug 22, 2014 | 2.940 | 2.940 | 2.940 | 0 | -0.03(-1.01%) | |
| Aug 19, 2014 | 2.970 | 2.970 | 2.970 | 0 | -0.08(-2.56%) | |
| Aug 13, 2014 | 3.048 | 3.048 | 3.048 | 0 | +0.05(+1.60%) | |
| Aug 12, 2014 | 3.025 | 3.025 | 3.000 | 3.000 | 1,000 | -0.07(-2.41%) |
| Aug 11, 2014 | 3.074 | 3.074 | 3.074 | 3.074 | 4,270 | +0.15(+5.27%) |
| Aug 08, 2014 | 3.230 | 3.230 | 2.920 | 2.920 | 1,500 | -0.08(-2.67%) |
| Aug 05, 2014 | 3.000 | 3.000 | 3.000 | 0 | -0.10(-3.37%) | |
| Aug 04, 2014 | 3.104 | 3.104 | 3.104 | 3.104 | 400 | +0.20(+7.05%) |
| Jul 31, 2014 | 2.900 | 2.900 | 2.900 | 0 | -0.05(-1.69%) | |
| Jul 28, 2014 | 2.950 | 2.950 | 2.950 | 1,400 | +0.13(+4.61%) | |
| Jul 25, 2014 | 2.820 | 2.820 | 2.820 | 2.820 | 5,000 | +0.07(+2.55%) |
| Jul 24, 2014 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | +0.04(+1.48%) |
| Jul 15, 2014 | 2.710 | 2.710 | 2.710 | 0 | -0.21(-7.19%) | |
| Jul 02, 2014 | 2.920 | 2.920 | 2.920 | 0 | +0.07(+2.46%) | |
| Jun 27, 2014 | 2.850 | 2.850 | 2.850 | 0 | +0.01(+0.35%) | |
| Jun 20, 2014 | 2.840 | 2.840 | 2.840 | 0 | +0.04(+1.43%) | |
| Jun 10, 2014 | 2.800 | 2.800 | 2.800 | 0 | +0.08(+2.94%) | |
| Jun 04, 2014 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.01(+0.37%) |
| Jun 03, 2014 | 2.720 | 2.720 | 2.710 | 2.710 | 3,220 | +0.03(+1.12%) |
| May 29, 2014 | 2.680 | 2.680 | 2.680 | 2.680 | 0 | +0.02(+0.75%) |
| May 22, 2014 | 2.660 | 2.660 | 2.660 | 0 | +0.01(+0.38%) | |
| May 21, 2014 | 2.651 | 2.651 | 2.650 | 2.650 | 3,000 | -0.02(-0.75%) |
| May 20, 2014 | 2.670 | 2.670 | 2.670 | 2.670 | 500 | -0.03(-1.11%) |
| May 16, 2014 | 2.700 | 2.700 | 2.700 | 0 | -0.02(-0.74%) | |
| May 15, 2014 | 2.730 | 2.730 | 2.720 | 2.720 | 5,000 | -0.03(-1.09%) |
| May 14, 2014 | 2.793 | 2.793 | 2.750 | 2.750 | 1,000 | +0.10(+3.77%) |
| May 09, 2014 | 2.650 | 2.650 | 2.650 | 0 | -0.13(-4.68%) | |
| May 05, 2014 | 2.780 | 2.780 | 2.780 | 0 | +0.13(+4.91%) | |
| 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%) |
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.
