China Shenhua Energy Company Ltd (OP: CSUAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2010 | 43.20 | 43.20 | 43.20 | 0 | +0.25(+0.58%) | |
| Feb 24, 2010 | 42.95 | 42.95 | 42.95 | 0 | +0.80(+1.90%) | |
| Feb 23, 2010 | 43.01 | 43.01 | 42.15 | 42.15 | 250 | -0.35(-0.82%) |
| Feb 22, 2010 | 42.65 | 42.65 | 42.45 | 42.50 | 8,306 | +0.25(+0.59%) |
| Feb 19, 2010 | 42.25 | 42.25 | 42.25 | 42.25 | 175 | -1.50(-3.43%) |
| Feb 18, 2010 | 43.75 | 43.75 | 43.75 | 43.75 | 2,028 | +0.50(+1.16%) |
| Feb 17, 2010 | 43.49 | 43.49 | 43.25 | 43.25 | 360 | -0.35(-0.80%) |
| Feb 11, 2010 | 43.60 | 43.60 | 43.60 | 0 | +1.50(+3.56%) | |
| Feb 10, 2010 | 42.10 | 42.10 | 42.10 | 42.10 | 116 | +0.86(+2.09%) |
| Feb 09, 2010 | 41.24 | 41.24 | 41.24 | 41.24 | 100 | +0.95(+2.36%) |
| Feb 05, 2010 | 40.29 | 40.29 | 40.29 | 0 | -1.11(-2.68%) | |
| Feb 04, 2010 | 42.18 | 42.18 | 41.40 | 41.40 | 611 | -1.55(-3.61%) |
| Feb 03, 2010 | 42.95 | 43.40 | 42.95 | 42.95 | 1,447 | +0.40(+0.94%) |
| Feb 02, 2010 | 42.55 | 42.55 | 42.55 | 42.55 | 341 | -0.95(-2.18%) |
| Jan 28, 2010 | 43.50 | 43.50 | 43.50 | 112,418 | +0.65(+1.52%) | |
| Jan 27, 2010 | 43.20 | 43.20 | 42.85 | 42.85 | 470 | -0.55(-1.27%) |
| Jan 26, 2010 | 43.40 | 43.40 | 43.40 | 43.40 | 950 | -1.81(-4.00%) |
| Jan 25, 2010 | 45.21 | 45.21 | 45.21 | 45.21 | 584 | -0.69(-1.50%) |
| Jan 21, 2010 | 45.90 | 45.90 | 45.90 | 0 | -1.55(-3.27%) | |
| Jan 20, 2010 | 47.70 | 47.70 | 47.10 | 47.45 | 1,800 | -1.85(-3.75%) |
| Jan 19, 2010 | 49.30 | 49.30 | 49.30 | 49.30 | 384 | +0.51(+1.05%) |
| Jan 15, 2010 | 48.79 | 48.79 | 48.79 | 0 | -4.01(-7.59%) | |
| Jan 12, 2010 | 52.80 | 52.80 | 52.80 | 0 | +0.80(+1.54%) | |
| Jan 11, 2010 | 52.60 | 52.60 | 52.00 | 52.00 | 600 | +0.26(+0.50%) |
| Jan 08, 2010 | 51.74 | 51.74 | 51.74 | 51.74 | 200 | -1.01(-1.91%) |
| Jan 07, 2010 | 52.75 | 52.75 | 52.75 | 52.75 | 100 | +2.80(+5.61%) |
| Jan 04, 2010 | 49.95 | 49.95 | 49.95 | 49.95 | 0 | +0.95(+1.94%) |
| Dec 29, 2009 | 49.00 | 49.00 | 49.00 | 0 | -0.10(-0.20%) | |
| Dec 24, 2009 | 49.10 | 49.10 | 49.10 | 49.10 | 0 | +0.60(+1.24%) |
| Dec 21, 2009 | 48.50 | 48.50 | 48.50 | 48.50 | 0 | +0.00(+0.00%) |
| Dec 18, 2009 | 48.25 | 48.50 | 48.25 | 48.50 | 4,000 | -0.90(-1.82%) |
| Dec 14, 2009 | 49.40 | 49.40 | 49.40 | 49.40 | 0 | -0.04(-0.08%) |
| Dec 08, 2009 | 49.44 | 49.44 | 49.44 | 49.44 | 0 | -1.41(-2.77%) |
| Dec 04, 2009 | 50.85 | 50.85 | 50.85 | 50.85 | 0 | +0.15(+0.30%) |
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.
