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

China Shenhua Energy Co. Ltd (OP: CUAEF )

5.090 UNCHANGED
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 12, 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 (%)
Jan 31, 2008 5.350 5.400 5.150 5.350 12,700 -0.10(-1.83%)
Jan 30, 2008 5.450 5.450 5.200 5.450 2,964 -0.10(-1.80%)
Jan 29, 2008 5.550 5.550 5.450 5.550 1,100 +0.10(+1.83%)
Jan 28, 2008 5.350 5.450 5.350 5.450 10,291 +0.10(+1.87%)
Jan 25, 2008 5.000 5.350 5.350 5.350 500 +0.35(+7.00%)
Jan 24, 2008 5.000 5.100 5.000 5.000 10,800 -0.05(-0.99%)
Jan 23, 2008 5.050 5.150 4.950 5.050 10,080 -0.15(-2.88%)
Jan 22, 2008 5.650 5.200 4.800 5.200 14,972 -0.45(-7.96%)
Jan 21, 2008 5.650 5.700 5.550 5.650 13,941 +0.00(+0.00%)
Jan 18, 2008 5.650 5.700 5.550 5.650 13,941 -0.20(-3.42%)
Jan 17, 2008 5.850 5.850 5.700 5.850 2,200 -0.15(-2.50%)
Jan 16, 2008 6.000 6.000 5.750 6.000 4,400 -0.20(-3.23%)
Jan 15, 2008 6.300 6.250 6.050 6.200 16,570 -0.10(-1.59%)
Jan 14, 2008 6.200 6.300 6.150 6.300 16,000 +0.10(+1.61%)
Jan 11, 2008 6.200 6.300 6.050 6.200 9,900 +0.10(+1.64%)
Jan 10, 2008 6.100 6.200 6.050 6.100 4,690 +0.10(+1.67%)
Jan 09, 2008 5.900 6.100 6.000 6.000 9,290 +0.10(+1.69%)
Jan 08, 2008 5.900 5.950 5.850 5.900 12,800 +0.00(+0.00%)
Jan 07, 2008 5.850 5.900 5.900 5.900 1,100 +0.05(+0.85%)
Jan 04, 2008 5.850 6.000 5.850 5.850 5,200 +0.10(+1.74%)
Jan 03, 2008 5.750 5.750 5.750 5.750 500 -0.10(-1.71%)
Jan 02, 2008 5.850 5.850 5.850 5.850 900 +0.00(+0.00%)
Jan 01, 2008 5.850 5.850 5.850 5.850 8,200 +0.00(+0.00%)
Dec 31, 2007 5.850 5.850 5.850 5.850 8,200 -0.05(-0.85%)
Dec 28, 2007 5.900 5.900 5.800 5.900 8,800 +0.00(+0.00%)
Dec 27, 2007 6.000 6.200 5.900 5.900 2,700 -0.10(-1.67%)
Dec 26, 2007 6.000 6.200 5.950 6.000 20,250 -0.15(-2.44%)
Dec 24, 2007 6.150 6.150 5.900 6.150 5,200 +0.15(+2.50%)
Dec 21, 2007 6.000 6.000 6.000 6.000 2,500 +0.20(+3.45%)
Dec 20, 2007 5.800 5.800 5.750 5.800 740 +0.15(+2.65%)
Dec 19, 2007 5.800 5.850 5.650 5.650 1,573 -0.15(-2.59%)
Dec 18, 2007 5.800 5.900 5.650 5.800 2,000 +0.00(+0.00%)
Dec 17, 2007 5.750 5.900 5.600 5.800 5,200 +0.05(+0.87%)
Dec 14, 2007 5.750 6.000 5.720 5.750 6,600 -0.30(-4.96%)
Dec 13, 2007 6.250 6.050 6.000 6.050 15,344 -0.20(-3.20%)
Dec 12, 2007 6.250 6.350 6.200 6.250 12,275 -0.04(-0.64%)
Dec 11, 2007 6.290 6.350 6.290 6.290 4,000 +0.24(+3.97%)
Dec 10, 2007 6.050 6.299 6.050 6.050 3,688 -0.05(-0.82%)
Dec 07, 2007 6.400 6.450 6.100 6.100 8,088 -0.30(-4.69%)
Dec 06, 2007 6.100 6.400 6.100 6.400 4,895 +0.30(+4.92%)
Dec 05, 2007 6.100 6.100 6.000 6.100 26,700 +0.25(+4.27%)
Dec 04, 2007 5.850 6.100 5.850 5.850 5,700 -0.10(-1.68%)
Dec 03, 2007 5.950 6.150 5.900 5.950 19,500 -0.05(-0.83%)
Nov 30, 2007 5.900 6.050 6.000 6.000 14,000 +0.10(+1.69%)
Nov 29, 2007 5.750 5.950 5.650 5.900 17,900 +0.15(+2.61%)
Nov 28, 2007 5.750 5.750 5.450 5.750 30,630 +0.26(+4.74%)
Nov 27, 2007 5.490 5.620 5.490 5.490 3,000 -0.16(-2.83%)
Nov 26, 2007 5.650 5.650 5.350 5.650 3,500 +0.47(+9.07%)
Nov 23, 2007 5.200 5.350 5.050 5.180 14,408 -0.02(-0.38%)
Nov 21, 2007 5.670 5.450 5.150 5.200 9,700 -0.47(-8.29%)
Nov 20, 2007 5.670 5.670 5.450 5.670 1,500 +0.27(+5.00%)
Nov 19, 2007 5.400 5.470 5.400 5.400 20,400 +0.00(+0.00%)
Nov 16, 2007 5.400 5.700 5.400 5.400 6,000 -0.15(-2.70%)
Nov 15, 2007 5.550 5.800 5.550 5.550 9,700 -0.20(-3.48%)
Nov 14, 2007 5.520 5.850 5.600 5.750 15,089 +0.23(+4.17%)
Nov 13, 2007 5.600 5.700 5.450 5.520 9,414 -0.08(-1.43%)
Nov 12, 2007 5.600 5.850 5.500 5.600 15,050 -0.35(-5.88%)
Nov 09, 2007 5.950 6.100 5.800 5.950 27,700 +0.05(+0.85%)
Nov 08, 2007 5.900 6.200 5.900 5.900 20,592 -0.35(-5.60%)
Nov 07, 2007 6.250 6.350 6.100 6.250 21,620 +0.07(+1.13%)
Nov 06, 2007 6.180 6.250 5.950 6.180 39,347 +0.28(+4.75%)
Nov 05, 2007 6.350 6.200 5.800 5.900 75,920 -0.45(-7.09%)
Nov 02, 2007 6.350 6.350 6.130 6.350 17,520 -0.09(-1.40%)
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.