Skip to main content

China Shenhua Energy Company Ltd (OP: CSUAY )

17.35 +0.15 (+0.86%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 17.28 17.28 17.16 17.20 11,050 -0.56(-3.15%)
Jul 16, 2024 18.00 18.00 17.47 17.76 7,674 -0.21(-1.17%)
Jul 15, 2024 17.91 17.97 17.73 17.97 12,877 +0.48(+2.74%)
Jul 12, 2024 17.46 17.49 17.46 17.49 5,827 -0.13(-0.74%)
Jul 11, 2024 17.63 17.68 17.59 17.62 15,782 -0.05(-0.28%)
Jul 10, 2024 17.66 17.68 17.63 17.67 21,366 -0.73(-3.95%)
Jul 09, 2024 18.35 18.64 18.21 18.40 12,445 -0.47(-2.51%)
Jul 08, 2024 18.89 18.93 18.82 18.87 31,519 -0.19(-1.00%)
Jul 05, 2024 19.03 19.30 19.02 19.06 15,451 -0.22(-1.17%)
Jul 03, 2024 19.04 19.30 19.04 19.28 9,264 +0.03(+0.18%)
Jul 02, 2024 18.93 19.26 18.91 19.25 85,257 +0.88(+4.79%)
Jul 01, 2024 18.21 18.49 18.21 18.37 59,965 +0.17(+0.93%)
Jun 28, 2024 18.01 18.39 17.93 18.20 14,637 -0.84(-4.41%)
Jun 27, 2024 18.40 19.50 18.40 19.04 30,559 -1.03(-5.13%)
Jun 26, 2024 20.86 20.86 19.55 20.07 22,848 -0.08(-0.40%)
Jun 25, 2024 20.11 20.18 20.10 20.15 26,247 -0.10(-0.49%)
Jun 24, 2024 20.27 20.52 20.25 20.25 102,065 -0.01(-0.05%)
Jun 21, 2024 20.28 20.28 20.11 20.26 15,650 -0.26(-1.27%)
Jun 20, 2024 20.52 20.56 20.40 20.52 20,915 +0.58(+2.90%)
Jun 18, 2024 20.00 20.10 19.90 19.94 17,304 +0.09(+0.46%)
Jun 17, 2024 20.41 20.41 19.68 19.85 18,933 -0.28(-1.39%)
Jun 14, 2024 20.14 20.15 20.11 20.13 16,746 -0.03(-0.15%)
Jun 13, 2024 19.57 20.88 19.57 20.16 29,838 -0.11(-0.54%)
Jun 12, 2024 20.32 20.52 20.27 20.27 20,344 +0.63(+3.21%)
Jun 11, 2024 20.00 20.00 19.60 19.64 51,331 -0.55(-2.72%)
Jun 10, 2024 20.07 20.96 20.07 20.19 2,498 +0.10(+0.50%)
Jun 07, 2024 20.10 20.24 20.06 20.09 21,042 +0.04(+0.20%)
Jun 06, 2024 19.99 20.08 19.99 20.05 28,511 +0.66(+3.40%)
Jun 05, 2024 18.85 19.49 18.85 19.39 25,587 +0.18(+0.94%)
Jun 04, 2024 19.40 19.42 19.17 19.21 18,654 -0.12(-0.62%)
Jun 03, 2024 19.90 19.90 18.95 19.33 34,973 -0.13(-0.67%)
May 31, 2024 19.37 19.46 19.27 19.46 21,800 +0.21(+1.09%)
May 30, 2024 19.22 19.26 19.10 19.25 26,267 -0.09(-0.47%)
May 29, 2024 20.11 20.11 19.31 19.34 15,792 +0.11(+0.60%)
May 28, 2024 19.14 19.30 19.05 19.23 44,666 +0.70(+3.79%)
May 24, 2024 18.43 18.59 18.43 18.52 12,264 +0.01(+0.05%)
May 23, 2024 18.68 18.69 18.51 18.51 13,519 -0.15(-0.78%)
May 22, 2024 19.21 19.21 18.57 18.66 23,653 -0.12(-0.64%)
May 21, 2024 18.82 18.91 18.76 18.78 21,022 +0.27(+1.46%)
May 20, 2024 18.47 18.54 18.46 18.51 11,854 +0.08(+0.44%)
May 17, 2024 18.36 18.43 18.36 18.43 9,370 -0.00(-0.00%)
May 16, 2024 18.36 18.43 18.36 18.43 6,097 +0.31(+1.71%)
May 15, 2024 18.76 18.76 18.12 18.12 11,468 -0.01(-0.06%)
May 14, 2024 18.15 18.27 18.13 18.13 12,906 -0.41(-2.19%)
May 13, 2024 19.09 19.09 18.51 18.54 7,475 -0.09(-0.46%)
May 10, 2024 18.09 18.62 18.09 18.62 27,838 +0.99(+5.62%)
May 09, 2024 18.19 18.19 17.59 17.63 19,509 +0.06(+0.37%)
May 08, 2024 17.48 17.57 17.48 17.57 8,752 +0.32(+1.83%)
May 07, 2024 17.28 17.31 17.15 17.25 10,956 +0.13(+0.76%)
May 06, 2024 16.98 17.14 16.98 17.12 19,579 +0.17(+1.00%)
May 03, 2024 16.91 16.95 16.85 16.95 11,868 +0.24(+1.44%)
May 02, 2024 16.63 16.77 16.63 16.71 11,464 +0.11(+0.66%)
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.