Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Shenhua Energy Company Ltd (OP: CSUAY )

20.20 +0.15 (+0.75%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 40.09 40.09 39.35 39.35 829 +0.23(+0.59%)
May 27, 2010 39.28 39.28 39.12 39.12 579 +2.08(+5.62%)
May 26, 2010 38.10 38.23 37.04 37.04 1,239 +0.20(+0.54%)
May 25, 2010 36.45 36.84 35.90 36.84 1,196 -2.01(-5.17%)
May 24, 2010 38.85 38.85 38.85 38.85 125 +1.32(+3.52%)
May 21, 2010 37.53 37.53 37.53 37.53 388 -0.15(-0.40%)
May 20, 2010 37.68 37.68 37.68 37.68 164 -0.42(-1.10%)
May 18, 2010 38.10 38.10 38.10 0 +0.21(+0.55%)
May 17, 2010 38.00 38.00 37.71 37.89 1,158 -1.71(-4.32%)
May 13, 2010 39.60 39.60 39.60 39.60 0 -0.34(-0.85%)
May 11, 2010 39.94 39.94 39.94 39.94 0 -1.56(-3.76%)
May 10, 2010 41.51 41.51 41.50 41.50 1,240 +2.50(+6.41%)
May 07, 2010 39.45 39.45 39.00 39.00 328 -0.20(-0.51%)
May 06, 2010 40.50 40.50 39.20 39.20 1,912 -1.36(-3.35%)
May 05, 2010 40.56 40.56 40.56 40.56 136 -0.99(-2.38%)
May 04, 2010 41.86 41.86 41.55 41.55 445 -2.19(-5.01%)
Apr 30, 2010 43.74 43.74 43.74 43.74 0 +0.29(+0.67%)
Apr 29, 2010 43.45 43.45 43.45 43.45 251 -0.45(-1.03%)
Apr 27, 2010 43.90 43.90 43.90 43.90 0 -1.45(-3.20%)
Apr 26, 2010 45.35 45.35 45.35 45.35 400 +1.35(+3.07%)
Apr 23, 2010 44.50 44.50 44.00 44.00 400 -1.30(-2.87%)
Apr 22, 2010 45.30 45.30 45.30 45.30 127 +0.40(+0.89%)
Apr 20, 2010 44.90 44.90 44.90 44.90 0 +0.40(+0.90%)
Apr 19, 2010 45.24 45.24 44.50 44.50 5,360 -1.97(-4.24%)
Apr 16, 2010 46.47 46.47 46.47 46.47 123 -0.98(-2.07%)
Apr 15, 2010 47.45 47.45 47.45 47.45 792 +0.85(+1.82%)
Apr 14, 2010 46.60 46.60 46.60 46.60 102 -0.34(-0.72%)
Apr 13, 2010 46.94 46.94 46.94 46.94 133 -0.21(-0.45%)
Apr 09, 2010 47.15 47.15 47.15 47.15 0 +1.45(+3.17%)
Apr 07, 2010 45.70 45.70 45.70 45.70 0 +1.30(+2.93%)
Apr 06, 2010 44.40 44.40 44.40 44.40 130 -0.45(-1.00%)
Apr 05, 2010 44.85 44.85 44.85 44.85 110 +1.17(+2.68%)
Mar 31, 2010 43.68 43.68 43.68 0 -0.62(-1.40%)
Mar 30, 2010 43.75 44.30 43.65 44.30 3,283 +1.45(+3.38%)
Mar 29, 2010 43.10 43.10 42.85 42.85 3,117 +1.15(+2.76%)
Mar 26, 2010 41.70 42.40 41.70 41.70 540 +1.15(+2.84%)
Mar 25, 2010 40.35 41.24 40.35 40.55 621 +0.00(+0.00%)
Mar 24, 2010 41.30 41.30 40.55 40.55 300 -1.30(-3.11%)
Mar 23, 2010 41.10 41.85 41.10 41.85 337 -0.15(-0.36%)
Mar 19, 2010 42.00 42.00 42.00 42.00 0 -0.25(-0.59%)
Mar 18, 2010 43.15 43.15 42.25 42.25 219 -0.95(-2.20%)
Mar 17, 2010 43.75 43.75 43.20 43.20 912 +1.57(+3.77%)
Mar 16, 2010 41.51 42.35 41.51 41.63 557 -2.12(-4.85%)
Mar 15, 2010 43.75 43.75 42.85 43.75 1,257 -1.25(-2.78%)
Mar 12, 2010 49.33 49.33 45.00 45.00 13,233 -0.50(-1.10%)
Mar 11, 2010 45.60 45.60 45.50 45.50 545 +0.60(+1.34%)
Mar 10, 2010 44.90 44.90 44.90 44.90 100 -0.79(-1.73%)
Mar 08, 2010 45.69 45.69 45.69 45.69 113 +1.84(+4.20%)
Mar 02, 2010 43.85 43.85 43.85 43.85 0 +0.65(+1.50%)
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%)
Dec 02, 2009 50.70 50.70 50.70 0 +1.20(+2.42%)
Nov 24, 2009 49.50 49.50 49.50 0 +0.35(+0.71%)
Nov 11, 2009 49.15 49.15 49.15 0 +4.15(+9.22%)
Oct 29, 2009 45.00 45.00 45.00 45.00 0 -1.25(-2.70%)
Oct 28, 2009 46.25 46.25 46.25 46.25 107 +0.50(+1.09%)
Oct 15, 2009 45.75 45.75 45.75 0 +1.15(+2.58%)
Oct 13, 2009 44.60 44.60 44.60 0 +1.85(+4.33%)
Oct 05, 2009 42.75 42.75 42.75 42.75 0 -0.40(-0.93%)
Sep 28, 2009 43.15 43.15 43.15 43.15 0 -1.10(-2.49%)
Sep 23, 2009 44.25 44.25 44.25 0 -1.00(-2.21%)
Sep 22, 2009 45.25 45.25 45.25 45.25 1,070 -1.00(-2.16%)
Sep 18, 2009 46.25 46.25 46.25 0 +7.15(+18.29%)
Sep 02, 2009 39.10 39.10 39.10 0 +3.40(+9.52%)
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.