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 )

5.000 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 6, 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 30, 2008 4.400 4.400 4.400 4.400 2,500 +0.00(+0.00%)
May 29, 2008 4.400 4.400 4.400 4.400 2,700 -0.05(-1.12%)
May 28, 2008 4.450 4.500 4.450 4.450 2,000 -0.10(-2.20%)
May 27, 2008 4.700 4.550 4.400 4.550 17,918 -0.15(-3.19%)
May 26, 2008 4.700 4.700 4.700 4.700 2,100 +0.00(+0.00%)
May 23, 2008 4.700 4.700 4.700 4.700 2,100 -0.05(-1.05%)
May 22, 2008 4.750 4.750 4.650 4.750 15,300 +0.15(+3.26%)
May 21, 2008 4.600 4.600 4.550 4.600 2,000 +0.00(+0.00%)
May 20, 2008 4.600 4.650 4.450 4.600 3,750 +0.05(+1.10%)
May 19, 2008 4.300 4.650 4.400 4.550 11,500 +0.25(+5.81%)
May 16, 2008 4.300 4.300 4.250 4.300 5,500 +0.05(+1.18%)
May 15, 2008 4.250 4.250 4.150 4.250 700 -0.05(-1.16%)
May 14, 2008 4.300 4.300 4.250 4.300 10,012 -0.05(-1.15%)
May 13, 2008 4.350 4.350 4.250 4.350 4,600 +0.00(+0.00%)
May 12, 2008 4.350 4.350 4.350 4.350 1,300 +0.00(+0.00%)
May 09, 2008 4.450 4.350 4.250 4.350 11,600 -0.10(-2.25%)
May 08, 2008 4.450 4.450 4.450 4.450 200 +0.10(+2.30%)
May 07, 2008 4.350 4.550 4.350 4.350 16,500 -0.35(-7.45%)
May 06, 2008 4.700 4.700 4.550 4.700 3,300 +0.05(+1.08%)
May 05, 2008 4.650 4.650 4.550 4.650 840 -0.05(-1.06%)
May 02, 2008 4.700 4.700 4.550 4.700 46,500 +0.00(+0.00%)
May 01, 2008 4.700 4.700 4.700 4.700 100 +0.00(+0.00%)
Apr 30, 2008 4.700 4.700 4.680 4.700 13,659 -0.03(-0.63%)
Apr 29, 2008 4.730 4.750 4.650 4.730 13,520 -0.02(-0.42%)
Apr 28, 2008 4.750 4.900 4.750 4.750 8,050 -0.20(-4.04%)
Apr 25, 2008 5.000 5.000 4.950 4.950 8,600 -0.05(-1.00%)
Apr 24, 2008 5.000 5.000 4.850 5.000 25,200 +0.15(+3.09%)
Apr 23, 2008 4.850 4.850 4.650 4.850 34,240 +0.35(+7.78%)
Apr 22, 2008 4.500 4.550 4.500 4.500 8,810 +0.05(+1.12%)
Apr 21, 2008 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Apr 18, 2008 4.450 4.450 4.450 4.450 600 -0.15(-3.26%)
Apr 17, 2008 4.600 4.600 4.400 4.600 18,650 +0.30(+6.98%)
Apr 16, 2008 4.300 4.450 4.300 4.300 2,150 +0.00(+0.00%)
Apr 15, 2008 4.300 4.300 4.300 4.300 2,800 -0.05(-1.15%)
Apr 14, 2008 4.500 4.500 4.350 4.350 2,600 -0.15(-3.33%)
Apr 11, 2008 4.350 4.500 4.500 4.500 6,000 +0.15(+3.45%)
Apr 10, 2008 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Apr 09, 2008 4.350 4.350 4.350 4.350 2,000 +0.00(+0.00%)
Apr 08, 2008 4.600 4.400 4.350 4.350 18,670 -0.25(-5.43%)
Apr 07, 2008 4.600 4.600 4.400 4.600 67,100 +0.25(+5.75%)
Apr 04, 2008 4.350 4.350 4.150 4.350 9,565 +0.10(+2.35%)
Apr 03, 2008 4.250 4.250 4.250 4.250 1,000 +0.20(+4.94%)
Apr 02, 2008 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Apr 01, 2008 4.050 4.150 4.050 4.050 32,050 +0.00(+0.00%)
Mar 31, 2008 4.050 4.100 4.050 4.050 1,043 -0.05(-1.22%)
Mar 28, 2008 3.750 4.100 4.100 4.100 15,100 +0.35(+9.33%)
Mar 27, 2008 3.850 3.900 3.750 3.750 7,225 -0.10(-2.60%)
Mar 26, 2008 4.000 4.000 3.850 3.850 5,550 -0.10(-2.53%)
Mar 25, 2008 4.000 3.950 3.950 3.950 100 +0.00(+0.00%)
Mar 24, 2008 3.710 3.950 3.700 3.950 34,560 +0.24(+6.47%)
Mar 21, 2008 3.710 3.860 3.710 3.710 19,575 +0.00(+0.00%)
Mar 20, 2008 3.710 3.860 3.710 3.710 19,575 -0.24(-6.08%)
Mar 19, 2008 3.950 3.950 3.900 3.950 15,325 -0.15(-3.66%)
Mar 18, 2008 4.200 4.100 4.100 4.100 450 -0.10(-2.38%)
Mar 17, 2008 4.200 4.200 4.150 4.200 7,750 -0.30(-6.67%)
Mar 14, 2008 4.800 4.650 4.500 4.500 5,000 -0.30(-6.25%)
Mar 13, 2008 4.800 4.850 4.800 4.800 9,000 +0.00(+0.00%)
Mar 12, 2008 4.800 4.850 4.800 4.800 15,450 +0.10(+2.13%)
Mar 11, 2008 4.700 4.750 4.650 4.700 7,801 +0.10(+2.17%)
Mar 10, 2008 4.600 4.650 4.600 4.600 14,184 -0.20(-4.17%)
Mar 07, 2008 4.800 4.800 4.650 4.800 1,700 +0.00(+0.00%)
Mar 06, 2008 4.900 4.950 4.800 4.800 1,600 -0.10(-2.04%)
Mar 05, 2008 5.000 4.900 4.900 4.900 1,720 -0.10(-2.00%)
Mar 04, 2008 5.000 5.050 4.950 5.000 5,240 -0.20(-3.85%)
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.