Want to see HK:1088 full AI Analyst Report?
China Shenhua Energy Co (1088) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 42.20 | 42.84 | 41.72 | 42.56 | 42.56 | +1.87% | 18,357,389 | 1.85 |
| Oct 29, 2026 | 41.32 | 42.50 | 41.32 | 41.78 | 41.78 | +1.36% | 11,126,828 | 1.13 |
| Oct 28, 2026 | 41.60 | 41.88 | 41.06 | 41.22 | 41.22 | -1.15% | 8,599,438 | 0.87 |
| Oct 27, 2026 | 40.70 | 41.76 | 40.32 | 41.70 | 41.70 | +2.36% | 19,835,072 | 2.03 |
| Oct 26, 2026 | 39.80 | 41.26 | 39.68 | 40.74 | 40.74 | +2.83% | 19,859,154 | 2.05 |
| Oct 23, 2026 | 39.16 | 39.90 | 38.70 | 39.62 | 39.62 | +1.59% | 17,622,072 | 1.85 |
| Oct 22, 2026 | 40.22 | 40.22 | 38.68 | 39.00 | 39.00 | -3.03% | 26,091,859 | 2.82 |
| Oct 21, 2026 | 41.70 | 42.04 | 40.20 | 40.22 | 40.22 | -3.32% | 16,013,253 | 1.75 |
| Oct 20, 2026 | 42.54 | 42.90 | 41.34 | 41.60 | 41.60 | -2.21% | 14,497,556 | 1.59 |
| Oct 19, 2026 | 42.54 | 43.42 | 42.36 | 42.54 | 42.54 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 43.24 | 43.42 | 42.36 | 42.54 | 42.54 | -1.25% | 8,532,486 | 0.91 |
| Oct 15, 2026 | 44.22 | 44.24 | 42.66 | 43.08 | 43.08 | -1.91% | 16,091,614 | 1.73 |
| Oct 14, 2026 | 44.20 | 44.64 | 43.76 | 43.92 | 43.92 | +0.09% | 12,463,338 | 1.34 |
| Oct 13, 2026 | 44.26 | 44.66 | 43.74 | 43.88 | 43.88 | -0.27% | 14,492,892 | 1.56 |
| Oct 12, 2026 | 44.40 | 44.74 | 43.64 | 44.00 | 44.00 | -0.50% | 12,197,001 | 1.31 |
| Oct 09, 2026 | 43.66 | 44.30 | 43.48 | 44.22 | 44.22 | +1.84% | 12,651,657 | 1.36 |
| Oct 08, 2026 | 42.12 | 43.90 | 42.08 | 43.42 | 43.42 | +3.13% | 16,083,231 | 1.75 |
| Oct 07, 2026 | 43.36 | 43.58 | 43.20 | 43.24 | 42.10 | +0.14% | 5,267,277 | 0.57 |
| Oct 06, 2026 | 43.98 | 43.98 | 43.08 | 43.18 | 42.04 | -0.74% | 6,895,428 | 0.74 |
| Oct 05, 2026 | 43.90 | 43.90 | 43.26 | 43.50 | 42.35 | +0.23% | 2,806,772 | 0.29 |
| Oct 02, 2026 | 43.00 | 44.34 | 43.00 | 43.40 | 42.26 | -2.16% | 5,745,392 | 0.60 |
| Oct 01, 2026 | 44.36 | 44.72 | 43.86 | 44.36 | 43.19 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 44.00 | 44.72 | 43.86 | 44.36 | 43.19 | -0.18% | 10,505,985 | 1.06 |
| Sep 29, 2026 | 45.48 | 45.48 | 44.18 | 44.44 | 43.27 | -1.42% | 10,918,034 | 1.09 |
| Sep 28, 2026 | 43.76 | 45.12 | 43.76 | 45.08 | 43.89 | +3.02% | 11,597,897 | 1.18 |
| Sep 25, 2026 | 44.50 | 44.50 | 43.38 | 43.76 | 42.61 | -2.01% | 5,096,892 | 0.50 |
| Sep 24, 2026 | 44.48 | 45.28 | 44.46 | 44.66 | 43.48 | -0.05% | 5,333,911 | 0.52 |
| Sep 23, 2026 | 45.48 | 45.50 | 44.60 | 44.68 | 43.50 | -1.50% | 9,104,192 | 0.88 |
| Sep 22, 2026 | 44.60 | 45.36 | 44.18 | 45.36 | 44.17 | +0.58% | 10,689,470 | 1.02 |
| Sep 21, 2026 | 44.46 | 45.10 | 43.96 | 45.10 | 43.91 | +1.44% | 6,631,596 | 0.63 |
| Sep 18, 2026 | 45.82 | 45.82 | 44.28 | 44.46 | 43.29 | -0.58% | 14,766,478 | 1.40 |
| Sep 17, 2026 | 44.80 | 45.46 | 44.48 | 44.72 | 43.54 | -1.15% | 8,327,070 | 0.78 |
| Sep 16, 2026 | 45.52 | 45.82 | 44.78 | 45.24 | 44.05 | -0.53% | 8,376,369 | 0.79 |
| Sep 15, 2026 | 45.76 | 45.76 | 45.10 | 45.48 | 44.28 | +0.09% | 6,222,293 | 0.58 |
| Sep 14, 2026 | 46.20 | 46.62 | 44.88 | 45.44 | 44.24 | -1.47% | 10,092,848 | 0.93 |
| Sep 11, 2026 | 46.48 | 46.62 | 45.82 | 46.12 | 44.91 | -0.77% | 14,739,737 | 1.37 |
| Sep 10, 2026 | 46.86 | 47.08 | 46.22 | 46.48 | 45.26 | -0.81% | 11,201,043 | 1.02 |
| Sep 09, 2026 | 45.64 | 46.96 | 45.40 | 46.86 | 45.63 | +2.72% | 10,442,008 | 0.95 |
| Sep 08, 2026 | 44.10 | 45.72 | 44.10 | 45.62 | 44.42 | +2.15% | 8,116,472 | 0.74 |
| Sep 07, 2026 | 45.74 | 45.74 | 44.20 | 44.66 | 43.48 | -2.36% | 15,978,135 | 1.46 |
| Sep 04, 2026 | 45.24 | 45.94 | 44.94 | 45.74 | 44.54 | +2.14% | 11,017,655 | 1.00 |
| Sep 03, 2026 | 46.22 | 46.22 | 44.60 | 44.78 | 43.60 | -1.67% | 7,334,162 | 0.65 |
| Sep 02, 2026 | 46.08 | 46.68 | 44.82 | 45.54 | 44.34 | -1.43% | 7,647,548 | 0.67 |
| Sep 01, 2026 | 45.84 | 47.02 | 45.84 | 46.20 | 44.98 | -0.34% | 12,187,443 | 1.07 |
| Aug 31, 2026 | 45.82 | 46.46 | 45.76 | 46.36 | 45.14 | +1.18% | 14,086,798 | 1.24 |
| Aug 28, 2026 | 45.38 | 46.08 | 45.30 | 45.82 | 44.61 | +0.22% | 7,205,439 | 0.63 |
| Aug 27, 2026 | 45.16 | 45.76 | 44.92 | 45.72 | 44.52 | +1.55% | 8,182,449 | 0.70 |
| Aug 26, 2026 | 45.68 | 45.68 | 44.78 | 45.02 | 43.83 | -0.44% | 10,979,912 | 0.93 |
| Aug 25, 2026 | 45.68 | 46.14 | 45.10 | 45.22 | 44.03 | -0.92% | 8,526,191 | 0.71 |
| Aug 24, 2026 | 44.98 | 45.78 | 44.62 | 45.64 | 44.44 | +1.38% | 8,874,670 | 0.74 |