China Shenhua Energy Company Ltd (OP: CSUAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2010 | 39.22 | 39.22 | 39.22 | 0 | -0.26(-0.66%) | |
| Jul 23, 2010 | 39.48 | 39.48 | 39.48 | 0 | +0.23(+0.59%) | |
| Jul 22, 2010 | 39.15 | 39.25 | 39.15 | 39.25 | 270 | +1.97(+5.28%) |
| Jul 20, 2010 | 37.28 | 37.28 | 37.28 | 0 | +0.79(+2.16%) | |
| Jul 19, 2010 | 36.49 | 36.49 | 36.49 | 36.49 | 800 | -0.09(-0.25%) |
| Jul 15, 2010 | 36.58 | 36.58 | 36.58 | 0 | -0.59(-1.59%) | |
| Jul 14, 2010 | 37.17 | 37.17 | 37.17 | 37.17 | 107 | -0.83(-2.18%) |
| Jul 13, 2010 | 38.00 | 38.00 | 38.00 | 38.00 | 103 | +1.20(+3.26%) |
| Jul 09, 2010 | 36.80 | 36.80 | 36.80 | 0 | +0.60(+1.66%) | |
| Jul 06, 2010 | 36.20 | 36.20 | 36.20 | 0 | +1.25(+3.58%) | |
| Jul 02, 2010 | 35.70 | 35.70 | 34.95 | 34.95 | 365 | -1.40(-3.85%) |
| Jun 30, 2010 | 36.35 | 36.35 | 36.35 | 0 | -3.52(-8.83%) | |
| Jun 25, 2010 | 39.87 | 39.87 | 39.87 | 0 | +0.07(+0.18%) | |
| Jun 24, 2010 | 40.86 | 40.86 | 39.80 | 39.80 | 536 | -1.16(-2.83%) |
| Jun 23, 2010 | 40.96 | 40.96 | 40.96 | 40.96 | 199 | -0.73(-1.75%) |
| Jun 22, 2010 | 41.69 | 41.69 | 41.69 | 41.69 | 196 | +0.74(+1.81%) |
| Jun 21, 2010 | 41.16 | 41.16 | 40.95 | 40.95 | 340 | +1.25(+3.15%) |
| Jun 17, 2010 | 39.70 | 39.70 | 39.70 | 0 | +1.05(+2.72%) | |
| Jun 11, 2010 | 38.65 | 38.65 | 38.65 | 0 | +0.72(+1.90%) | |
| Jun 08, 2010 | 37.93 | 37.93 | 37.93 | 37.93 | 0 | -0.16(-0.42%) |
| Jun 07, 2010 | 38.80 | 38.80 | 38.09 | 38.09 | 764 | -0.34(-0.88%) |
| Jun 04, 2010 | 39.28 | 39.28 | 38.43 | 38.43 | 1,717 | -1.02(-2.59%) |
| Jun 03, 2010 | 39.45 | 39.45 | 39.45 | 39.45 | 126 | +0.39(+1.00%) |
| Jun 02, 2010 | 38.66 | 39.06 | 38.66 | 39.06 | 310 | -0.59(-1.49%) |
| Jun 01, 2010 | 39.40 | 39.65 | 39.40 | 39.65 | 381 | +0.30(+0.76%) |
| 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%) |
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.
