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 (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2021 | 2.095 | 2.095 | 2.095 | 50 | +0.10(+5.21%) | |
| Aug 26, 2021 | 1.991 | 1.991 | 1.991 | 0 | -0.06(-2.86%) | |
| Aug 24, 2021 | 2.050 | 2.050 | 2.050 | 0 | -0.01(-0.49%) | |
| Aug 23, 2021 | 2.020 | 2.060 | 2.020 | 2.060 | 5,080 | +0.18(+9.57%) |
| Aug 19, 2021 | 1.880 | 1.880 | 1.880 | 0 | -0.06(-3.09%) | |
| Aug 18, 2021 | 1.939 | 1.940 | 1.939 | 1.940 | 1,782 | -0.04(-2.02%) |
| Aug 16, 2021 | 1.980 | 1.980 | 1.980 | 0 | -0.07(-3.41%) | |
| Aug 11, 2021 | 2.050 | 2.050 | 2.050 | 0 | +0.13(+6.77%) | |
| Aug 09, 2021 | 1.920 | 1.920 | 1.920 | 0 | +0.01(+0.73%) | |
| Aug 03, 2021 | 1.906 | 1.906 | 1.906 | 0 | -0.04(-2.26%) | |
| Aug 02, 2021 | 1.950 | 1.950 | 1.950 | 1.950 | 547,000 | +0.02(+1.04%) |
| Jul 30, 2021 | 1.930 | 1.930 | 1.930 | 1.930 | 97,000 | -0.01(-0.52%) |
| Jul 28, 2021 | 1.940 | 1.940 | 1.940 | 0 | +0.01(+0.47%) | |
| Jul 26, 2021 | 1.931 | 1.931 | 1.931 | 0 | +0.01(+0.31%) | |
| Jul 22, 2021 | 1.925 | 1.925 | 1.925 | 90 | -0.07(-3.75%) | |
| Jul 15, 2021 | 2.000 | 2.000 | 2.000 | 0 | +0.03(+1.52%) | |
| Jul 13, 2021 | 1.970 | 1.970 | 1.970 | 0 | +0.11(+5.91%) | |
| Jul 02, 2021 | 1.860 | 1.860 | 1.860 | 5,520 | -0.07(-3.63%) | |
| Jul 01, 2021 | 2.000 | 2.000 | 1.930 | 1.930 | 1,860 | -0.04(-2.03%) |
| Jun 30, 2021 | 1.900 | 2.020 | 1.900 | 1.970 | 35,651 | -0.40(-16.88%) |
| Jun 25, 2021 | 2.370 | 2.370 | 2.370 | 0 | +0.19(+8.72%) | |
| Jun 22, 2021 | 2.180 | 2.180 | 2.180 | 0 | -0.07(-3.33%) | |
| Jun 16, 2021 | 2.255 | 2.255 | 2.255 | 0 | -0.07(-2.93%) | |
| Jun 10, 2021 | 2.323 | 2.323 | 2.323 | 0 | -0.01(-0.30%) | |
| Jun 09, 2021 | 2.330 | 2.330 | 2.330 | 2.330 | 10,000 | +0.08(+3.52%) |
| Jun 07, 2021 | 2.251 | 2.251 | 2.251 | 0 | -0.00(-0.19%) | |
| Jun 04, 2021 | 2.255 | 2.255 | 2.255 | 2.255 | 1,000 | -0.08(-3.22%) |
| Jun 01, 2021 | 2.330 | 2.330 | 2.330 | 50 | +0.11(+4.95%) | |
| May 28, 2021 | 2.220 | 2.220 | 2.220 | 2.220 | 2,500 | +0.00(+0.00%) |
| May 26, 2021 | 2.220 | 2.220 | 2.220 | 0 | -0.06(-2.63%) | |
| May 25, 2021 | 2.280 | 2.280 | 2.280 | 2.280 | 975 | +0.16(+7.55%) |
| May 24, 2021 | 2.250 | 2.250 | 2.120 | 2.120 | 1,101 | +0.01(+0.47%) |
| May 21, 2021 | 2.300 | 2.300 | 2.110 | 2.110 | 1,700 | -0.17(-7.25%) |
| May 18, 2021 | 2.275 | 2.275 | 2.275 | 0 | +0.11(+5.32%) | |
| May 17, 2021 | 2.200 | 2.200 | 2.160 | 2.160 | 2,550 | -0.00(-0.07%) |
| May 07, 2021 | 2.162 | 2.162 | 2.162 | 0 | -0.05(-2.19%) | |
| May 06, 2021 | 2.200 | 2.210 | 2.160 | 2.210 | 1,805 | +0.08(+3.76%) |
| May 05, 2021 | 2.130 | 2.130 | 2.130 | 2.130 | 901 | -0.01(-0.47%) |
| May 03, 2021 | 2.140 | 2.140 | 2.140 | 0 | +0.02(+0.94%) | |
| Apr 27, 2021 | 2.120 | 2.120 | 2.120 | 0 | +0.00(+0.00%) | |
| Apr 26, 2021 | 2.120 | 2.120 | 2.120 | 2.120 | 1,070 | -0.02(-0.93%) |
| Apr 23, 2021 | 2.140 | 2.140 | 2.140 | 2.140 | 400 | +0.03(+1.42%) |
| Apr 14, 2021 | 2.110 | 2.110 | 2.110 | 0 | +0.00(+0.00%) | |
| Apr 12, 2021 | 2.110 | 2.110 | 2.110 | 0 | +0.04(+1.74%) | |
| Apr 08, 2021 | 2.074 | 2.074 | 2.074 | 0 | +0.00(+0.00%) | |
| Apr 07, 2021 | 2.074 | 2.074 | 2.074 | 2.074 | 2,510 | +0.03(+1.67%) |
| Mar 31, 2021 | 2.040 | 2.040 | 2.040 | 0 | +0.10(+5.15%) | |
| Mar 29, 2021 | 1.940 | 1.940 | 1.940 | 0 | +0.00(+0.00%) | |
| Mar 26, 2021 | 1.940 | 1.940 | 1.930 | 1.940 | 9,800 | -0.05(-2.51%) |
| Mar 15, 2021 | 1.990 | 1.990 | 1.990 | 0 | +0.13(+6.86%) | |
| Mar 09, 2021 | 1.862 | 1.862 | 1.862 | 0 | -0.02(-0.95%) | |
| Mar 08, 2021 | 1.880 | 1.880 | 1.880 | 1 | +0.00(+0.00%) | |
| Mar 05, 2021 | 1.880 | 1.970 | 1.880 | 1.880 | 3,000 | -0.04(-2.08%) |
| Mar 04, 2021 | 1.920 | 1.920 | 1.920 | 1.920 | 500 | +0.02(+1.27%) |
| Feb 23, 2021 | 1.896 | 1.896 | 1.896 | 0 | -0.05(-2.77%) | |
| Feb 17, 2021 | 1.950 | 1.950 | 1.950 | 0 | +0.13(+7.14%) | |
| Feb 16, 2021 | 1.820 | 1.820 | 1.820 | 2 | +0.00(+0.00%) | |
| Feb 05, 2021 | 1.820 | 1.820 | 1.820 | 0 | +0.04(+2.25%) | |
| Feb 03, 2021 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) | |
| Feb 01, 2021 | 1.780 | 1.780 | 1.780 | 0 | -0.07(-4.04%) | |
| Jan 28, 2021 | 1.855 | 1.855 | 1.855 | 0 | -0.08(-4.38%) | |
| Jan 27, 2021 | 1.940 | 1.940 | 1.940 | 54 | +0.00(+0.00%) | |
| Jan 22, 2021 | 1.940 | 1.940 | 1.940 | 0 | -0.04(-2.02%) | |
| Jan 14, 2021 | 1.980 | 1.980 | 1.980 | 1.980 | 5,100 | +0.04(+2.06%) |
| Jan 11, 2021 | 1.940 | 1.940 | 1.940 | 0 | +0.00(+0.00%) | |
| Jan 07, 2021 | 1.940 | 1.940 | 1.940 | 0 | +0.11(+6.01%) | |
| Dec 31, 2020 | 1.830 | 1.830 | 1.830 | 0 | -0.07(-3.63%) | |
| Dec 28, 2020 | 1.899 | 1.899 | 1.899 | 0 | -0.01(-0.58%) | |
| Dec 23, 2020 | 1.910 | 1.910 | 1.910 | 0 | -0.05(-2.55%) | |
| Dec 22, 2020 | 1.960 | 1.960 | 1.960 | 1.960 | 1,300 | +0.02(+1.29%) |
| Dec 21, 2020 | 1.935 | 1.935 | 1.935 | 1.935 | 1,000 | -0.01(-0.51%) |
| Dec 18, 2020 | 1.945 | 1.945 | 1.945 | 1.945 | 20,400 | -0.00(-0.26%) |
| Dec 17, 2020 | 1.940 | 1.950 | 1.924 | 1.950 | 5,985 | +0.09(+4.84%) |
| Dec 14, 2020 | 1.860 | 1.860 | 1.860 | 0 | -0.02(-1.06%) | |
| Dec 10, 2020 | 1.880 | 1.880 | 1.880 | 0 | -0.02(-1.05%) | |
| Dec 07, 2020 | 1.900 | 1.900 | 1.900 | 0 | -0.05(-2.56%) | |
| Nov 30, 2020 | 1.950 | 1.950 | 1.950 | 0 | -0.01(-0.51%) | |
| Nov 25, 2020 | 1.960 | 1.960 | 1.960 | 0 | +0.21(+12.32%) | |
| Nov 02, 2020 | 1.745 | 1.745 | 1.745 | 0 | -0.03(-1.76%) | |
| Oct 22, 2020 | 1.776 | 1.776 | 1.776 | 0 | -0.04(-2.41%) | |
| Oct 21, 2020 | 1.820 | 1.820 | 1.820 | 1.820 | 21,542 | +0.04(+2.49%) |
| Oct 06, 2020 | 1.776 | 1.776 | 1.776 | 0 | +0.01(+0.32%) | |
| Oct 05, 2020 | 1.770 | 1.770 | 1.770 | 1.770 | 1,000 | +0.03(+1.72%) |
| Sep 29, 2020 | 1.740 | 1.740 | 1.740 | 0 | -0.03(-1.96%) | |
| Sep 23, 2020 | 1.775 | 1.775 | 1.775 | 0 | +0.09(+5.64%) | |
| Sep 16, 2020 | 1.680 | 1.680 | 1.680 | 0 | -0.08(-4.55%) | |
| Sep 15, 2020 | 1.760 | 1.760 | 1.760 | 20 | +0.00(+0.00%) |
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.
