China Shenhua Energy Company Ltd (OP: CSUAY )

18.09 UNCHANGED

Streaming Delayed Price Updated: 3:51 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	17.60	18.09	17.60	18.09	8,514	+0.88(+5.11%)
Nov 06, 2024	17.11	17.28	17.05	17.21	12,598	-0.31(-1.77%)
Nov 05, 2024	17.54	17.58	17.39	17.52	8,991	+0.29(+1.71%)
Nov 04, 2024	16.98	17.34	16.97	17.23	4,081	-0.35(-2.02%)
Nov 01, 2024	17.30	17.59	17.30	17.58	7,942	+0.43(+2.52%)
Oct 31, 2024	17.00	17.28	17.00	17.15	4,554	+0.25(+1.46%)
Oct 30, 2024	17.02	17.06	16.90	16.90	12,294	-0.52(-2.96%)
Oct 29, 2024	17.46	17.47	17.41	17.41	20,170	-0.18(-0.99%)
Oct 28, 2024	17.57	17.61	17.57	17.59	5,565	+0.53(+3.11%)
Oct 25, 2024	16.86	17.70	16.86	17.06	12,518	-0.36(-2.07%)
Oct 24, 2024	18.18	18.18	17.37	17.42	372,796	+0.21(+1.23%)
Oct 23, 2024	17.23	17.24	17.19	17.21	10,745	-0.46(-2.62%)
Oct 22, 2024	17.59	17.70	17.04	17.67	36,512	+0.19(+1.08%)
Oct 21, 2024	17.53	17.53	17.44	17.48	3,935	-0.48(-2.66%)
Oct 18, 2024	17.32	17.96	17.32	17.96	4,020	+0.51(+2.89%)
Oct 17, 2024	17.46	17.49	17.45	17.45	6,755	-0.45(-2.49%)
Oct 16, 2024	17.56	17.93	17.56	17.90	4,692	+0.29(+1.65%)
Oct 15, 2024	17.78	17.81	17.57	17.61	9,544	-0.24(-1.34%)
Oct 14, 2024	17.82	17.99	17.80	17.85	11,606	-0.08(-0.45%)
Oct 11, 2024	17.88	17.95	17.87	17.93	3,222	+0.06(+0.34%)
Oct 10, 2024	17.88	17.92	17.81	17.87	8,118	+0.75(+4.38%)
Oct 09, 2024	16.52	17.14	16.52	17.12	20,063	-0.21(-1.21%)
Oct 08, 2024	17.56	18.00	17.27	17.33	12,588	-1.83(-9.55%)
Oct 07, 2024	18.99	19.16	18.90	19.16	13,141	+0.48(+2.57%)
Oct 04, 2024	18.66	18.70	18.62	18.68	5,162	+0.56(+3.09%)
Oct 03, 2024	18.44	18.44	18.12	18.12	6,045	-0.05(-0.28%)
Oct 02, 2024	18.07	18.17	18.00	18.17	22,134	+0.19(+1.04%)
Oct 01, 2024	17.83	18.14	17.83	17.98	12,751	+0.30(+1.71%)
Sep 30, 2024	18.04	18.04	17.68	17.68	11,318	-0.74(-4.01%)
Sep 27, 2024	18.48	18.53	18.41	18.42	8,887	-0.08(-0.44%)
Sep 26, 2024	18.50	18.62	18.42	18.50	25,762	+0.45(+2.49%)
Sep 25, 2024	18.03	18.18	17.96	18.05	26,193	-0.04(-0.22%)
Sep 24, 2024	17.66	18.22	17.66	18.09	28,205	+1.46(+8.79%)
Sep 23, 2024	16.56	16.66	16.48	16.63	15,525	+0.47(+2.90%)
Sep 20, 2024	16.18	16.22	16.16	16.16	12,215	+0.34(+2.15%)
Sep 19, 2024	15.37	15.94	15.37	15.82	11,698	+0.23(+1.49%)
Sep 18, 2024	15.64	15.73	15.55	15.59	17,921	-0.05(-0.34%)
Sep 17, 2024	15.63	15.65	15.55	15.64	41,414	+0.12(+0.77%)
Sep 16, 2024	15.53	15.55	15.49	15.52	13,267	+0.02(+0.13%)
Sep 13, 2024	15.54	15.55	15.49	15.50	30,903	+0.07(+0.48%)
Sep 12, 2024	15.34	15.43	15.34	15.43	56,908	+0.16(+1.02%)
Sep 11, 2024	15.21	15.28	15.10	15.27	24,049	+0.10(+0.66%)
Sep 10, 2024	15.50	15.50	15.14	15.17	24,037	-0.18(-1.17%)
Sep 09, 2024	15.31	15.36	15.31	15.35	32,237	-0.70(-4.36%)
Sep 06, 2024	16.09	16.09	16.00	16.05	15,776	-0.09(-0.56%)
Sep 05, 2024	16.12	16.14	16.07	16.14	18,259	-0.19(-1.16%)
Sep 04, 2024	16.36	16.36	16.23	16.33	26,047	-0.18(-1.09%)

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.