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 )

4.800 -0.070 (-1.44%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 31, 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 (%)
Oct 31, 2007 6.450 6.500 6.300 6.500 76,160 +0.05(+0.78%)
Oct 30, 2007 6.650 6.850 6.450 6.450 61,125 -0.20(-3.01%)
Oct 29, 2007 6.230 6.650 6.300 6.650 100,660 +0.42(+6.74%)
Oct 26, 2007 6.230 6.450 6.150 6.230 9,150 +0.13(+2.13%)
Oct 25, 2007 6.100 6.450 6.100 6.100 13,000 -0.20(-3.17%)
Oct 24, 2007 6.500 6.300 6.250 6.300 3,600 -0.20(-3.08%)
Oct 23, 2007 6.500 6.500 6.250 6.500 8,300 -0.25(-3.70%)
Oct 19, 2007 6.750 6.750 6.400 6.750 26,732 +0.06(+0.90%)
Oct 18, 2007 6.690 6.750 6.450 6.690 16,775 +0.01(+0.15%)
Oct 17, 2007 6.680 6.750 6.450 6.680 20,325 -0.17(-2.48%)
Oct 16, 2007 6.850 7.000 6.600 6.850 27,122 -0.25(-3.52%)
Oct 15, 2007 7.100 7.200 6.750 7.100 45,965 +0.00(+0.00%)
Oct 12, 2007 7.100 7.100 6.800 7.100 40,890 -0.50(-6.58%)
Oct 11, 2007 7.600 7.650 7.300 7.600 22,984 +1.60(+26.67%)
Oct 10, 2007 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Oct 09, 2007 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Oct 08, 2007 5.950 6.050 5.800 6.000 24,900 +0.05(+0.84%)
Oct 05, 2007 5.950 5.950 5.950 5.950 6,500 +0.15(+2.59%)
Oct 04, 2007 6.350 5.800 5.650 5.800 18,081 -0.55(-8.66%)
Oct 03, 2007 6.350 6.350 6.050 6.350 8,200 +0.15(+2.42%)
Oct 02, 2007 6.200 6.500 6.200 6.200 9,760 +0.05(+0.81%)
Oct 01, 2007 5.850 6.150 5.850 6.150 11,800 +0.30(+5.13%)
Sep 28, 2007 5.850 6.250 5.850 5.850 9,700 -0.15(-2.50%)
Sep 27, 2007 6.050 6.000 5.700 6.000 31,800 -0.05(-0.83%)
Sep 26, 2007 6.050 6.050 6.000 6.050 25,654 +0.00(+0.00%)
Sep 25, 2007 6.050 6.050 5.900 6.050 40,702 +0.05(+0.83%)
Sep 24, 2007 6.000 6.050 5.800 6.000 30,631 +0.25(+4.35%)
Sep 21, 2007 5.550 5.750 5.450 5.750 17,400 +0.20(+3.60%)
Sep 20, 2007 5.550 5.800 5.500 5.550 18,590 +0.10(+1.83%)
Sep 19, 2007 5.450 5.500 5.250 5.450 14,172 +0.35(+6.86%)
Sep 18, 2007 5.250 5.150 4.900 5.100 13,522 -0.15(-2.86%)
Sep 17, 2007 5.250 5.300 5.180 5.250 5,750 +0.00(+0.00%)
Sep 14, 2007 5.250 5.350 5.050 5.250 4,100 +0.15(+2.94%)
Sep 13, 2007 5.100 5.100 5.100 5.100 5,881 +0.20(+4.08%)
Sep 12, 2007 4.550 4.950 4.850 4.900 12,000 +0.35(+7.69%)
Sep 11, 2007 4.550 4.550 4.550 4.550 1,000 -0.05(-1.09%)
Sep 10, 2007 4.600 4.600 4.450 4.600 2,800 +0.18(+4.07%)
Sep 07, 2007 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Sep 06, 2007 4.550 4.530 4.420 4.420 1,800 -0.13(-2.86%)
Sep 05, 2007 4.550 4.550 4.400 4.550 4,200 +0.38(+9.01%)
Sep 04, 2007 4.174 4.174 4.174 4.174 2,500 -0.23(-5.14%)
Aug 31, 2007 4.400 4.420 4.250 4.400 16,350 +0.10(+2.33%)
Aug 30, 2007 4.300 4.300 4.190 4.300 3,325 +0.10(+2.38%)
Aug 29, 2007 4.160 4.200 4.100 4.200 11,000 +0.04(+0.96%)
Aug 28, 2007 4.160 4.260 4.160 4.160 11,700 -0.19(-4.37%)
Aug 27, 2007 4.350 4.400 4.150 4.350 8,150 +0.27(+6.62%)
Aug 24, 2007 3.900 4.080 4.080 4.080 2,500 +0.18(+4.62%)
Aug 23, 2007 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Aug 22, 2007 3.900 3.900 3.900 3.900 2,500 +0.18(+4.84%)
Aug 21, 2007 3.720 3.750 3.720 3.720 2,500 +0.49(+15.17%)
Aug 20, 2007 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Aug 17, 2007 3.230 3.230 3.150 3.230 3,061 +0.03(+0.94%)
Aug 16, 2007 3.200 3.400 3.000 3.200 11,441 -0.34(-9.60%)
Aug 15, 2007 3.540 3.540 3.450 3.540 4,000 -0.21(-5.60%)
Aug 14, 2007 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 13, 2007 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 10, 2007 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 09, 2007 3.750 3.750 3.750 3.750 6,000 +0.15(+4.17%)
Aug 08, 2007 3.600 3.600 3.600 3.600 1,550 +0.12(+3.45%)
Aug 07, 2007 3.480 3.570 3.450 3.480 8,000 -0.15(-4.13%)
Aug 06, 2007 3.630 3.630 3.500 3.630 7,250 -0.22(-5.71%)
Aug 03, 2007 3.850 3.850 3.850 3.850 650 +0.00(+0.00%)
Aug 02, 2007 3.850 3.850 3.850 3.850 1,500 -0.25(-6.10%)
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.