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, 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%) |
| Apr 01, 2009 | 2.200 | 2.290 | 2.200 | 2.250 | 10,800 | +0.15(+7.14%) |
| Mar 30, 2009 | 2.100 | 2.100 | 2.100 | 10,000 | -0.05(-2.33%) | |
| Mar 25, 2009 | 2.150 | 2.150 | 2.150 | 0 | -0.15(-6.52%) | |
| Mar 24, 2009 | 2.300 | 2.300 | 2.300 | 2.300 | 1,500 | -0.05(-2.13%) |
| Mar 23, 2009 | 2.300 | 2.350 | 2.300 | 2.350 | 60,240 | +0.24(+11.37%) |
| Mar 20, 2009 | 2.100 | 2.110 | 2.100 | 2.110 | 10,500 | +0.06(+2.93%) |
| Mar 17, 2009 | 2.050 | 2.050 | 2.050 | 2.050 | 3,000 | +0.08(+4.06%) |
| Mar 16, 2009 | 1.970 | 1.970 | 1.970 | 1.970 | 1,000 | +0.07(+3.68%) |
| Mar 13, 2009 | 1.900 | 1.900 | 1.900 | 1.900 | 500 | +0.15(+8.57%) |
| Mar 06, 2009 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Mar 05, 2009 | 1.750 | 1.750 | 1.750 | 1.750 | 1,200 | -0.10(-5.41%) |
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.
