China Shenhua Energy Co(CUAEF)
$5.52+0.13 (+2.51%)
CUAEF
China Shenhua Energy Co historical prices
$5.52
At close:+0.13 (+2.51%)
China Shenhua Energy Co (CUAEF) Historical Prices
14 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.52 | 5.71 | 5.33 | 5.52 | 5.52 | +2.51% | 0 | 0.00 |
| Nov 12, 2026 | 5.39 | 5.59 | 5.18 | 5.39 | 5.39 | -1.19% | 0 | 0.00 |
| Nov 11, 2026 | 5.45 | 5.61 | 5.29 | 5.45 | 5.45 | -0.82% | 0 | 0.00 |
| Nov 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | +1.10% | 500 | 37.86 |
| Nov 09, 2026 | 5.58 | 5.76 | 5.40 | 5.58 | 5.58 | +2.67% | 0 | 0.00 |
| Nov 06, 2026 | 5.44 | 5.65 | 5.22 | 5.44 | 5.44 | +0.93% | 0 | 0.00 |
| Nov 05, 2026 | 5.39 | 5.62 | 5.15 | 5.39 | 5.39 | -1.73% | 0 | 0.00 |
| Nov 04, 2026 | 5.48 | 5.58 | 5.38 | 5.48 | 5.48 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 5.48 | 5.58 | 5.38 | 5.48 | 5.48 | +0.64% | 0 | 0.00 |
| Nov 02, 2026 | 5.45 | 5.53 | 5.36 | 5.45 | 5.45 | +0.28% | 0 | 0.00 |
| Oct 30, 2026 | 5.43 | 5.54 | 5.32 | 5.43 | 5.43 | +2.16% | 0 | 0.00 |
| Oct 29, 2026 | 5.32 | 5.79 | 4.84 | 5.32 | 5.32 | +1.24% | 0 | 0.00 |
| Oct 28, 2026 | 5.25 | 5.74 | 4.76 | 5.25 | 5.25 | -1.50% | 0 | 0.00 |
| Oct 27, 2026 | 5.33 | 5.81 | 4.85 | 5.33 | 5.33 | +2.60% | 0 | 0.00 |
| Oct 26, 2026 | 5.20 | 5.69 | 4.70 | 5.20 | 5.20 | +3.28% | 0 | 0.00 |
| Oct 23, 2026 | 5.03 | 5.51 | 4.55 | 5.03 | 5.03 | +3.18% | 0 | 0.00 |
| Oct 22, 2026 | 4.88 | 5.25 | 4.50 | 4.88 | 4.88 | -6.70% | 0 | 0.00 |
| Oct 21, 2026 | 5.23 | 5.60 | 4.85 | 5.23 | 5.23 | -1.60% | 0 | 0.00 |
| Oct 20, 2026 | 5.31 | 5.80 | 4.82 | 5.31 | 5.31 | -1.94% | 0 | 0.00 |
| Oct 19, 2026 | 5.42 | 5.88 | 4.95 | 5.42 | 5.42 | -0.09% | 0 | 0.00 |
| Oct 16, 2026 | 5.42 | 5.91 | 4.93 | 5.42 | 5.42 | +0.09% | 0 | 0.00 |
| Oct 15, 2026 | 5.42 | 5.91 | 4.92 | 5.42 | 5.42 | -2.87% | 0 | 0.00 |
| Oct 14, 2026 | 5.58 | 6.06 | 5.09 | 5.58 | 5.58 | +0.45% | 0 | 0.00 |
| Oct 13, 2026 | 5.55 | 6.01 | 5.09 | 5.55 | 5.55 | -0.98% | 0 | 0.00 |
| Oct 12, 2026 | 5.61 | 6.10 | 5.11 | 5.61 | 5.61 | -2.35% | 0 | 0.00 |
| Oct 09, 2026 | 5.74 | 6.13 | 5.35 | 5.74 | 5.74 | +3.42% | 0 | 0.00 |
| Oct 08, 2026 | 5.55 | 6.00 | 5.10 | 5.55 | 5.55 | +3.18% | 0 | 0.00 |
| Oct 07, 2026 | 5.53 | 5.95 | 5.10 | 5.53 | 5.38 | +0.45% | 0 | 0.00 |
| Oct 06, 2026 | 5.50 | 5.99 | 5.01 | 5.50 | 5.36 | -1.16% | 0 | 0.00 |
| Oct 05, 2026 | 5.57 | 6.05 | 5.08 | 5.57 | 5.42 | +0.17% | 0 | 0.00 |
| Oct 02, 2026 | 5.56 | 6.01 | 5.10 | 5.56 | 5.41 | -2.96% | 0 | 0.00 |
| Oct 01, 2026 | 5.73 | 6.05 | 5.40 | 5.73 | 5.57 | +1.33% | 0 | 0.00 |
| Sep 30, 2026 | 5.65 | 6.10 | 5.20 | 5.65 | 5.50 | -2.08% | 0 | 0.00 |
| Sep 29, 2026 | 5.77 | 6.14 | 5.40 | 5.77 | 5.62 | +0.61% | 0 | 0.00 |
| Sep 28, 2026 | 5.74 | 6.21 | 5.26 | 5.74 | 5.58 | -0.52% | 0 | 0.00 |
| Sep 25, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.61 | -0.78% | 332 | 41.83 |
| Sep 24, 2026 | 5.81 | 6.17 | 5.45 | 5.81 | 5.66 | +6.72% | 0 | 0.00 |
| Sep 23, 2026 | 5.94 | 5.94 | 5.45 | 5.45 | 5.30 | -5.64% | 500 | Infinity |
| Sep 22, 2026 | 5.77 | 6.24 | 5.30 | 5.77 | 5.62 | +0.36% | 0 | NaN |
| Sep 21, 2026 | 5.75 | 6.20 | 5.30 | 5.75 | 5.60 | +1.32% | 0 | NaN |
| Sep 18, 2026 | 5.68 | 6.10 | 5.25 | 5.68 | 5.53 | -2.57% | 0 | NaN |
| Sep 17, 2026 | 5.83 | 6.20 | 5.45 | 5.83 | 5.67 | +0.85% | 0 | NaN |
| Sep 16, 2026 | 5.78 | 6.20 | 5.35 | 5.78 | 5.62 | -0.43% | 0 | NaN |
| Sep 15, 2026 | 5.80 | 6.25 | 5.35 | 5.80 | 5.65 | +1.66% | 0 | NaN |
| Sep 14, 2026 | 5.71 | 6.10 | 5.31 | 5.71 | 5.56 | -2.65% | 0 | NaN |
| Sep 11, 2026 | 5.86 | 6.34 | 5.38 | 5.86 | 5.71 | -1.33% | 0 | NaN |
| Sep 10, 2026 | 5.94 | 6.38 | 5.50 | 5.94 | 5.78 | -0.93% | 0 | NaN |
| Sep 09, 2026 | 6.00 | 6.44 | 5.55 | 6.00 | 5.84 | +2.93% | 0 | NaN |
| Sep 08, 2026 | 5.83 | 6.25 | 5.40 | 5.83 | 5.67 | -0.44% | 0 | NaN |
| Sep 07, 2026 | 5.85 | 6.30 | 5.40 | 5.85 | 5.70 | 0.00% | 0 | NaN |
