China Shenhua Energy Company Limited (601088.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
As of 01:48PM CST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 43.23 | 44.63 | 43.20 | 44.54 | 44.54 | 16,255,434 |
| Jun 27, 2024 | 43.57 | 43.99 | 43.17 | 43.50 | 43.50 | 25,068,964 |
| Jun 26, 2024 | 43.82 | 44.15 | 43.05 | 43.75 | 43.75 | 18,863,833 |
| Jun 25, 2024 | 44.34 | 44.36 | 43.67 | 43.93 | 43.93 | 18,014,773 |
| Jun 24, 2024 | 44.29 | 44.60 | 43.91 | 44.25 | 44.25 | 20,110,686 |
| Jun 21, 2024 | 44.41 | 44.68 | 43.76 | 44.11 | 44.11 | 19,866,304 |
| Jun 20, 2024 | 43.41 | 44.83 | 43.19 | 44.63 | 44.63 | 35,704,871 |
| Jun 19, 2024 | 43.40 | 44.12 | 43.17 | 43.44 | 43.44 | 23,464,678 |
| Jun 18, 2024 | 43.52 | 43.73 | 42.80 | 43.57 | 43.57 | 16,946,544 |
| Jun 17, 2024 | 44.22 | 44.47 | 43.30 | 43.54 | 43.54 | 27,547,526 |
| Jun 14, 2024 | 44.45 | 45.12 | 44.00 | 44.35 | 44.35 | 28,165,983 |
| Jun 13, 2024 | 44.50 | 44.98 | 44.17 | 44.58 | 44.58 | 18,226,751 |
| Jun 12, 2024 | 43.23 | 44.85 | 43.01 | 44.65 | 44.65 | 26,472,574 |
| Jun 11, 2024 | 44.16 | 44.52 | 43.11 | 43.44 | 43.44 | 24,360,172 |
| Jun 07, 2024 | 44.21 | 44.39 | 43.85 | 44.15 | 44.15 | 22,146,552 |
| Jun 06, 2024 | 42.77 | 44.76 | 42.77 | 44.16 | 44.16 | 32,650,986 |
| Jun 05, 2024 | 42.31 | 43.40 | 42.20 | 42.75 | 42.75 | 26,564,584 |
| Jun 04, 2024 | 43.22 | 43.26 | 42.33 | 42.34 | 42.34 | 33,072,957 |
| Jun 03, 2024 | 42.70 | 43.58 | 42.62 | 43.34 | 43.34 | 26,577,489 |
| May 31, 2024 | 43.26 | 43.40 | 42.33 | 42.33 | 42.33 | 20,058,323 |
| May 30, 2024 | 43.11 | 43.86 | 42.70 | 43.09 | 43.09 | 23,332,714 |
| May 29, 2024 | 42.90 | 43.65 | 42.60 | 43.45 | 43.45 | 21,603,456 |
| May 28, 2024 | 42.01 | 43.41 | 41.94 | 42.90 | 42.90 | 23,792,715 |
| May 27, 2024 | 41.59 | 43.02 | 41.52 | 42.00 | 42.00 | 25,686,009 |
| May 24, 2024 | 42.08 | 42.20 | 41.30 | 41.31 | 41.31 | 16,586,026 |
| May 23, 2024 | 41.71 | 42.13 | 41.42 | 42.00 | 42.00 | 16,752,780 |
| May 22, 2024 | 41.90 | 42.52 | 41.66 | 41.74 | 41.74 | 24,271,138 |
| May 21, 2024 | 40.88 | 42.00 | 40.64 | 41.97 | 41.97 | 29,403,082 |
| May 20, 2024 | 39.90 | 41.12 | 39.86 | 40.93 | 40.93 | 27,194,546 |
| May 17, 2024 | 39.53 | 39.92 | 39.40 | 39.89 | 39.89 | 20,810,624 |
| May 16, 2024 | 40.17 | 40.22 | 39.55 | 39.60 | 39.60 | 21,260,529 |
| May 15, 2024 | 40.00 | 40.33 | 39.85 | 40.17 | 40.17 | 14,442,600 |
| May 14, 2024 | 40.61 | 40.73 | 39.65 | 40.27 | 40.27 | 26,466,990 |
| May 13, 2024 | 40.76 | 40.96 | 39.95 | 40.78 | 40.78 | 21,847,559 |
| May 10, 2024 | 40.84 | 41.20 | 40.66 | 40.97 | 40.97 | 22,703,051 |
| May 09, 2024 | 40.99 | 41.30 | 40.61 | 40.85 | 40.85 | 26,529,150 |
| May 08, 2024 | 40.01 | 41.45 | 40.01 | 41.15 | 41.15 | 38,193,795 |
| May 07, 2024 | 39.49 | 39.99 | 39.40 | 39.93 | 39.93 | 22,047,370 |
| May 06, 2024 | 39.69 | 39.73 | 38.80 | 39.55 | 39.55 | 33,779,856 |
| Apr 30, 2024 | 39.00 | 40.01 | 38.91 | 39.83 | 39.83 | 29,738,706 |
| Apr 29, 2024 | 39.48 | 39.48 | 38.61 | 39.00 | 39.00 | 41,781,253 |
| Apr 26, 2024 | 39.75 | 40.12 | 39.50 | 39.55 | 39.55 | 28,337,837 |
| Apr 25, 2024 | 39.72 | 40.30 | 39.45 | 39.96 | 39.96 | 20,235,973 |
| Apr 24, 2024 | 40.30 | 40.45 | 39.38 | 39.80 | 39.80 | 22,562,994 |
| Apr 23, 2024 | 39.91 | 40.49 | 39.01 | 39.90 | 39.90 | 27,856,359 |
| Apr 22, 2024 | 41.88 | 42.57 | 40.24 | 40.30 | 40.30 | 32,248,938 |
| Apr 19, 2024 | 41.08 | 42.20 | 41.05 | 41.89 | 41.89 | 26,154,651 |
| Apr 18, 2024 | 41.61 | 42.40 | 41.07 | 41.36 | 41.36 | 26,529,769 |
| Apr 17, 2024 | 41.60 | 41.99 | 40.89 | 41.90 | 41.90 | 25,015,767 |
| Apr 16, 2024 | 41.05 | 42.19 | 40.87 | 41.70 | 41.70 | 39,246,863 |
| Apr 15, 2024 | 39.70 | 41.24 | 39.67 | 41.05 | 41.05 | 33,012,766 |
| Apr 12, 2024 | 39.90 | 40.08 | 39.49 | 39.73 | 39.73 | 21,525,318 |
| Apr 11, 2024 | 40.00 | 40.48 | 39.60 | 40.00 | 40.00 | 19,469,582 |
| Apr 10, 2024 | 39.68 | 40.58 | 39.65 | 40.13 | 40.13 | 30,002,489 |
| Apr 09, 2024 | 39.73 | 40.06 | 39.19 | 39.69 | 39.69 | 19,673,782 |
| Apr 08, 2024 | 39.36 | 40.00 | 38.88 | 39.58 | 39.58 | 23,025,510 |
| Apr 03, 2024 | 39.05 | 39.75 | 38.88 | 39.59 | 39.59 | 27,795,306 |
| Apr 02, 2024 | 38.37 | 39.13 | 38.21 | 39.05 | 39.05 | 32,697,622 |
| Apr 01, 2024 | 39.10 | 39.11 | 38.00 | 38.38 | 38.38 | 38,410,759 |
| Mar 29, 2024 | 38.56 | 39.44 | 38.41 | 39.09 | 39.09 | 15,691,223 |
| Mar 28, 2024 | 38.90 | 39.14 | 38.36 | 38.64 | 38.64 | 34,991,740 |
| Mar 27, 2024 | 38.17 | 39.20 | 38.06 | 38.84 | 38.84 | 32,594,013 |
| Mar 26, 2024 | 38.99 | 39.00 | 37.53 | 38.03 | 38.03 | 38,554,813 |
| Mar 25, 2024 | 37.20 | 39.15 | 37.02 | 38.51 | 38.51 | 51,160,466 |
| Mar 22, 2024 | 37.67 | 38.09 | 37.33 | 37.94 | 37.94 | 33,265,084 |
| Mar 21, 2024 | 37.40 | 38.03 | 36.90 | 37.67 | 37.67 | 30,620,434 |
| Mar 20, 2024 | 37.25 | 38.06 | 36.86 | 37.49 | 37.49 | 28,673,923 |
| Mar 19, 2024 | 36.61 | 38.10 | 36.53 | 37.33 | 37.33 | 37,338,641 |
| Mar 18, 2024 | 36.85 | 36.94 | 36.38 | 36.76 | 36.76 | 38,624,101 |
| Mar 15, 2024 | 37.25 | 37.40 | 36.22 | 37.31 | 37.31 | 44,778,666 |
| Mar 14, 2024 | 36.99 | 37.53 | 36.50 | 37.42 | 37.42 | 33,722,920 |
| Mar 13, 2024 | 37.16 | 37.17 | 36.39 | 37.07 | 37.07 | 35,628,203 |
| Mar 12, 2024 | 38.50 | 38.60 | 36.92 | 37.18 | 37.18 | 65,997,701 |
| Mar 11, 2024 | 39.50 | 39.66 | 38.30 | 38.70 | 38.70 | 40,288,021 |
| Mar 08, 2024 | 39.93 | 40.09 | 39.16 | 39.75 | 39.75 | 30,809,455 |
| Mar 07, 2024 | 39.28 | 40.15 | 39.20 | 40.09 | 40.09 | 31,494,276 |
| Mar 06, 2024 | 39.55 | 40.38 | 39.16 | 39.42 | 39.42 | 36,900,751 |
| Mar 05, 2024 | 38.96 | 39.78 | 38.80 | 39.55 | 39.55 | 38,384,327 |
| Mar 04, 2024 | 38.20 | 39.10 | 38.03 | 38.99 | 38.99 | 42,137,234 |
| Mar 01, 2024 | 38.35 | 38.94 | 38.08 | 38.38 | 38.38 | 32,051,478 |
| Feb 29, 2024 | 38.60 | 38.88 | 38.22 | 38.60 | 38.60 | 37,572,751 |
| Feb 28, 2024 | 38.47 | 39.22 | 37.85 | 39.00 | 39.00 | 48,928,559 |
| Feb 27, 2024 | 38.40 | 38.99 | 38.22 | 38.58 | 38.58 | 30,242,950 |
| Feb 26, 2024 | 39.34 | 39.70 | 38.42 | 38.60 | 38.60 | 50,102,990 |
| Feb 23, 2024 | 40.90 | 40.90 | 39.50 | 39.85 | 39.85 | 37,105,415 |
| Feb 22, 2024 | 39.37 | 41.00 | 39.27 | 40.83 | 40.83 | 41,316,132 |
| Feb 21, 2024 | 39.76 | 40.03 | 39.33 | 39.58 | 39.58 | 34,692,133 |
| Feb 20, 2024 | 39.76 | 40.26 | 39.28 | 39.76 | 39.76 | 30,985,576 |
| Feb 19, 2024 | 37.81 | 39.95 | 37.51 | 39.81 | 39.81 | 40,326,529 |
| Feb 08, 2024 | 38.29 | 38.37 | 37.53 | 38.07 | 38.07 | 36,272,091 |
| Feb 07, 2024 | 37.74 | 38.66 | 36.80 | 38.59 | 38.59 | 51,536,462 |
| Feb 06, 2024 | 37.95 | 38.60 | 37.41 | 37.74 | 37.74 | 43,284,055 |
| Feb 05, 2024 | 36.81 | 38.13 | 36.70 | 38.13 | 38.13 | 41,335,662 |
| Feb 02, 2024 | 36.30 | 37.30 | 35.90 | 37.02 | 37.02 | 42,696,282 |
| Feb 01, 2024 | 36.85 | 36.95 | 36.03 | 36.30 | 36.30 | 34,954,276 |
| Jan 31, 2024 | 35.39 | 37.19 | 35.35 | 37.12 | 37.12 | 46,737,348 |
| Jan 30, 2024 | 35.70 | 36.00 | 35.25 | 35.76 | 35.76 | 27,717,552 |
| Jan 29, 2024 | 35.82 | 36.03 | 35.50 | 35.65 | 35.65 | 25,157,315 |
| Jan 26, 2024 | 35.00 | 35.96 | 34.90 | 35.80 | 35.80 | 30,660,100 |
| Jan 25, 2024 | 34.78 | 35.39 | 34.45 | 35.12 | 35.12 | 33,269,597 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.