Shanghai - Delayed Quote CNY

China Shenhua Energy Company Limited (601088.SS)

39.90 -0.40 (-0.99%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 39.73 40.06 39.19 39.69 39.69 19,673,782
Apr 8, 2024 39.36 40.00 38.88 39.58 39.58 23,025,510
Apr 3, 2024 39.05 39.75 38.88 39.59 39.59 27,795,306
Apr 2, 2024 38.37 39.13 38.21 39.05 39.05 32,697,622
Apr 1, 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 8, 2024 39.93 40.09 39.16 39.75 39.75 30,809,455
Mar 7, 2024 39.28 40.15 39.20 40.09 40.09 31,494,276
Mar 6, 2024 39.55 40.38 39.16 39.42 39.42 36,900,751
Mar 5, 2024 38.96 39.78 38.80 39.55 39.55 38,384,327
Mar 4, 2024 38.20 39.10 38.03 38.99 38.99 42,137,234
Mar 1, 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 8, 2024 38.29 38.37 37.53 38.07 38.07 36,272,091
Feb 7, 2024 37.74 38.66 36.80 38.59 38.59 51,536,462
Feb 6, 2024 37.95 38.60 37.41 37.74 37.74 43,284,055
Feb 5, 2024 36.81 38.13 36.70 38.13 38.13 41,335,662
Feb 2, 2024 36.30 37.30 35.90 37.02 37.02 42,696,282
Feb 1, 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
Jan 24, 2024 33.79 34.70 33.59 34.61 34.61 32,600,623
Jan 23, 2024 32.82 33.80 32.65 33.62 33.62 29,930,816
Jan 22, 2024 33.22 33.49 32.65 32.96 32.96 38,100,918
Jan 19, 2024 34.01 34.01 32.81 33.25 33.25 60,297,481
Jan 18, 2024 34.14 34.40 33.20 34.07 34.07 46,466,888
Jan 17, 2024 34.18 34.66 34.04 34.14 34.14 31,967,604
Jan 16, 2024 33.89 34.47 33.82 34.28 34.28 21,816,280
Jan 15, 2024 33.50 34.18 33.43 34.04 34.04 23,839,567
Jan 12, 2024 33.15 33.69 33.06 33.62 33.62 21,163,491
Jan 11, 2024 33.85 33.85 33.17 33.25 33.25 29,463,357
Jan 10, 2024 34.05 34.50 33.54 33.85 33.85 24,398,494
Jan 9, 2024 33.50 34.15 33.22 34.05 34.05 29,580,995
Jan 8, 2024 33.30 33.81 33.05 33.65 33.65 45,969,032
Jan 5, 2024 33.33 33.80 33.08 33.45 33.45 31,655,586
Jan 4, 2024 33.01 33.60 33.01 33.43 33.43 39,050,803
Jan 3, 2024 32.37 33.18 32.30 32.98 32.98 31,978,825
Jan 2, 2024 31.39 32.65 31.37 32.38 32.38 42,184,092
Dec 29, 2023 31.08 31.50 31.01 31.35 31.35 25,745,245
Dec 28, 2023 31.65 32.00 30.87 31.22 31.22 37,538,182
Dec 27, 2023 31.50 31.85 31.22 31.65 31.65 23,625,589
Dec 26, 2023 31.85 32.52 31.26 31.31 31.31 38,167,503
Dec 25, 2023 31.36 31.82 31.16 31.76 31.76 27,806,336
Dec 22, 2023 30.82 31.59 30.78 31.38 31.38 32,897,835
Dec 21, 2023 31.02 31.18 30.48 30.77 30.77 26,707,631
Dec 20, 2023 30.90 31.35 30.80 31.03 31.03 27,297,628
Dec 19, 2023 30.80 31.00 30.55 30.80 30.80 17,796,249
Dec 18, 2023 30.42 30.91 30.18 30.75 30.75 24,949,439
Dec 15, 2023 30.70 31.04 30.40 30.41 30.41 24,209,373
Dec 14, 2023 30.88 30.95 30.46 30.69 30.69 19,882,184
Dec 13, 2023 31.22 31.22 30.72 30.78 30.78 16,324,302
Dec 12, 2023 30.99 31.25 30.68 31.25 31.25 21,496,782
Dec 11, 2023 30.42 31.23 30.07 31.08 31.08 35,061,680
Dec 8, 2023 30.55 30.94 30.21 30.58 30.58 24,118,338
Dec 7, 2023 31.01 31.01 30.56 30.57 30.57 21,192,939
Dec 6, 2023 31.26 31.29 30.79 31.04 31.04 17,270,861
Dec 5, 2023 31.68 31.88 31.20 31.28 31.28 20,470,962
Dec 4, 2023 31.49 31.82 31.40 31.76 31.76 22,312,985
Dec 1, 2023 31.49 31.73 31.29 31.51 31.51 27,771,925
Nov 30, 2023 31.05 31.50 31.04 31.49 31.49 26,636,366
Nov 29, 2023 31.18 31.27 31.01 31.17 31.17 14,524,691
Nov 28, 2023 31.23 31.24 30.74 30.99 30.99 14,130,244
Nov 27, 2023 31.25 31.41 30.94 31.25 31.25 17,029,848
Nov 24, 2023 30.87 31.32 30.86 31.05 31.05 18,318,834
Nov 23, 2023 30.62 31.03 30.55 30.95 30.95 12,617,696
Nov 22, 2023 30.62 30.85 30.48 30.65 30.65 11,327,386
Nov 21, 2023 30.78 31.20 30.68 30.71 30.71 16,415,293
Nov 20, 2023 30.83 30.84 30.41 30.72 30.72 12,786,861
Nov 17, 2023 30.70 30.91 30.49 30.80 30.80 16,333,750
Nov 16, 2023 30.71 30.87 30.45 30.77 30.77 12,905,634
Nov 15, 2023 30.79 30.93 30.55 30.74 30.74 11,300,867
Nov 14, 2023 30.88 31.10 30.55 30.65 30.65 11,357,198
Nov 13, 2023 31.14 31.30 30.56 30.93 30.93 13,875,046
Nov 10, 2023 30.69 31.22 30.40 31.10 31.10 23,888,049
Nov 9, 2023 29.87 30.80 29.83 30.72 30.72 25,151,414
Nov 8, 2023 29.48 29.85 29.45 29.76 29.76 16,041,846
Nov 7, 2023 29.33 29.85 29.33 29.65 29.65 15,461,860
Nov 6, 2023 30.32 30.47 29.30 29.48 29.48 35,503,709
Nov 3, 2023 30.63 30.93 30.28 30.37 30.37 13,198,963
Nov 2, 2023 30.54 30.75 30.30 30.49 30.49 12,623,350
Nov 1, 2023 30.21 30.42 29.85 30.29 30.29 15,332,646
Oct 31, 2023 29.69 30.50 29.65 30.32 30.32 18,757,968
Oct 30, 2023 30.35 30.55 29.71 29.71 29.71 24,387,039
Oct 27, 2023 30.50 30.77 30.33 30.35 30.35 13,244,711
Oct 26, 2023 30.47 30.85 30.23 30.55 30.55 15,235,108
Oct 25, 2023 30.88 30.95 30.34 30.36 30.36 18,599,936
Oct 24, 2023 30.88 30.96 30.26 30.59 30.59 20,749,811
Oct 23, 2023 30.80 31.00 30.56 30.93 30.93 15,682,217
Oct 20, 2023 31.04 31.16 30.68 30.78 30.78 12,062,799
Oct 19, 2023 31.40 31.48 30.91 30.95 30.95 14,843,709
Oct 18, 2023 31.51 32.05 31.40 31.60 31.60 17,889,982
Oct 17, 2023 31.40 31.64 31.16 31.59 31.59 14,159,555
Oct 16, 2023 30.97 31.48 30.80 31.43 31.43 22,762,030
Oct 13, 2023 30.50 30.84 30.41 30.77 30.77 9,838,193
Oct 12, 2023 31.09 31.15 30.58 30.70 30.70 10,079,717
Oct 11, 2023 31.25 31.27 30.50 30.86 30.86 21,111,901
Oct 10, 2023 31.55 31.55 30.98 31.06 31.06 14,553,459
Oct 9, 2023 31.00 31.64 30.92 31.55 31.55 20,813,685
Sep 28, 2023 31.15 31.33 30.72 31.20 31.20 21,460,401
Sep 27, 2023 31.28 31.28 30.70 30.86 30.86 18,173,616
Sep 26, 2023 31.35 31.53 31.09 31.16 31.16 13,074,400
Sep 25, 2023 31.46 31.75 31.21 31.35 31.35 16,895,597
Sep 22, 2023 31.31 31.40 30.80 31.25 31.25 24,111,489
Sep 21, 2023 31.39 31.54 31.06 31.16 31.16 17,947,320
Sep 20, 2023 31.38 31.66 31.09 31.47 31.47 20,414,986
Sep 19, 2023 31.25 31.66 31.10 31.38 31.38 27,777,977
Sep 18, 2023 31.20 31.30 30.74 31.23 31.23 23,070,577
Sep 15, 2023 31.46 31.61 30.96 31.17 31.17 34,688,761
Sep 14, 2023 30.27 31.38 30.26 31.15 31.15 44,310,290
Sep 13, 2023 29.98 30.39 29.82 30.26 30.26 23,334,535
Sep 12, 2023 29.70 30.05 29.59 29.81 29.81 15,067,929
Sep 11, 2023 29.50 30.30 29.45 29.79 29.79 24,793,600
Sep 8, 2023 29.58 29.74 29.31 29.44 29.44 14,668,306
Sep 7, 2023 29.68 30.00 29.47 29.79 29.79 30,782,587
Sep 6, 2023 29.72 29.93 29.53 29.68 29.68 20,223,794
Sep 5, 2023 29.40 29.87 29.21 29.76 29.76 27,530,275
Sep 4, 2023 28.98 29.80 28.91 29.58 29.58 43,862,476
Sep 1, 2023 28.31 28.87 28.20 28.75 28.75 28,142,804
Aug 31, 2023 28.50 28.50 28.11 28.17 28.17 13,585,107
Aug 30, 2023 28.60 28.66 28.24 28.28 28.28 15,596,611
Aug 29, 2023 28.60 28.69 28.32 28.44 28.44 24,199,927
Aug 28, 2023 28.88 29.01 28.34 28.50 28.50 38,412,805
Aug 25, 2023 27.83 28.05 27.76 27.89 27.89 12,750,323
Aug 24, 2023 28.12 28.34 27.74 27.81 27.81 17,904,917
Aug 23, 2023 27.53 28.35 27.53 28.04 28.04 30,431,226
Aug 22, 2023 27.02 27.63 27.00 27.52 27.52 14,491,577
Aug 21, 2023 27.47 27.47 27.00 27.01 27.01 12,570,752
Aug 18, 2023 27.41 27.56 27.30 27.35 27.35 9,108,638
Aug 17, 2023 27.32 27.47 27.15 27.41 27.41 8,358,150
Aug 16, 2023 27.45 27.58 27.35 27.40 27.40 7,724,200
Aug 15, 2023 27.40 27.57 27.25 27.52 27.52 11,685,755
Aug 14, 2023 27.32 27.55 27.15 27.36 27.36 14,538,820
Aug 11, 2023 28.07 28.25 27.51 27.51 27.51 19,820,320
Aug 10, 2023 27.80 28.37 27.78 28.12 28.12 23,348,994
Aug 9, 2023 27.86 27.99 27.71 27.83 27.83 9,369,500
Aug 8, 2023 27.75 28.07 27.67 27.92 27.92 9,665,646
Aug 7, 2023 27.72 27.89 27.65 27.86 27.86 11,061,318
Aug 4, 2023 28.00 28.19 27.75 27.80 27.80 15,493,985
Aug 3, 2023 28.05 28.05 27.79 27.89 27.89 11,599,487
Aug 2, 2023 28.48 28.48 27.88 27.91 27.91 12,447,362
Aug 1, 2023 28.35 28.58 28.30 28.44 28.44 9,923,564
Jul 31, 2023 28.60 28.95 28.26 28.38 28.38 17,566,686
Jul 28, 2023 28.40 28.60 28.16 28.41 28.41 15,063,557
Jul 27, 2023 28.50 28.63 28.28 28.38 28.38 10,184,756
Jul 26, 2023 28.23 28.60 28.23 28.45 28.45 11,611,644
Jul 25, 2023 27.90 28.29 27.78 28.23 28.23 19,160,519
Jul 24, 2023 27.30 27.74 27.30 27.58 27.58 9,404,350
Jul 21, 2023 27.80 27.94 27.60 27.67 27.67 9,627,480
Jul 20, 2023 28.07 28.33 27.75 27.76 27.76 11,856,681
Jul 19, 2023 27.61 28.17 27.61 27.96 27.96 12,292,167
Jul 18, 2023 27.85 27.99 27.63 27.83 27.83 22,103,553
Jul 17, 2023 28.18 28.18 27.30 27.76 27.76 41,915,949
Jul 14, 2023 28.68 29.00 28.68 28.86 28.86 11,338,183
Jul 13, 2023 28.50 28.84 28.42 28.68 28.68 12,767,569
Jul 12, 2023 28.62 28.63 28.30 28.42 28.42 12,936,160
Jul 11, 2023 28.83 28.83 28.46 28.51 28.51 11,153,288
Jul 10, 2023 28.89 28.95 28.48 28.63 28.63 12,527,091
Jul 7, 2023 28.53 28.95 28.53 28.70 28.70 13,937,582
Jul 6, 2023 28.68 28.93 28.57 28.63 28.63 14,829,392
Jul 5, 2023 2.55 Dividend
Jul 5, 2023 28.58 28.98 28.48 28.85 28.85 28,096,913
Jul 4, 2023 31.10 31.38 31.02 31.11 28.56 32,387,108
Jul 3, 2023 30.60 31.27 30.60 31.16 28.61 34,712,366
Jun 30, 2023 30.14 30.95 30.14 30.75 28.23 27,039,223
Jun 29, 2023 30.39 30.58 29.90 30.15 27.68 24,687,860
Jun 28, 2023 30.00 30.49 30.00 30.37 27.88 26,803,913
Jun 27, 2023 29.68 30.21 29.52 29.98 27.52 23,715,065
Jun 26, 2023 29.68 29.80 29.45 29.69 27.26 21,037,144
Jun 21, 2023 29.65 30.10 29.65 29.81 27.37 19,707,351
Jun 20, 2023 29.99 30.03 29.66 29.80 27.36 15,778,081
Jun 19, 2023 29.96 30.32 29.76 29.82 27.38 14,650,148
Jun 16, 2023 30.05 30.38 29.90 29.96 27.50 20,138,508
Jun 15, 2023 30.02 30.15 29.59 30.00 27.54 20,355,981
Jun 14, 2023 29.69 30.13 29.69 30.03 27.57 23,772,395
Jun 13, 2023 29.75 29.97 29.47 29.62 27.19 13,682,860
Jun 12, 2023 29.34 30.00 29.29 29.83 27.38 24,916,076
Jun 9, 2023 29.57 29.70 29.32 29.45 27.04 14,818,910
Jun 8, 2023 29.39 29.66 29.26 29.60 27.17 14,315,981
Jun 7, 2023 29.37 29.66 28.90 29.32 26.92 19,506,589
Jun 6, 2023 28.60 29.81 28.35 29.31 26.91 40,131,370
Jun 5, 2023 28.11 28.65 28.11 28.56 26.22 22,054,585
Jun 2, 2023 28.00 28.30 27.96 28.26 25.94 21,183,032
Jun 1, 2023 28.10 28.25 27.90 27.97 25.68 28,754,340
May 31, 2023 28.98 28.98 27.98 28.23 25.92 46,189,600
May 30, 2023 29.44 29.58 29.00 29.17 26.78 18,078,696
May 29, 2023 29.30 29.65 28.74 29.45 27.04 31,603,177
May 26, 2023 29.89 29.90 29.27 29.30 26.90 30,056,909
May 25, 2023 30.12 30.27 29.80 30.05 27.59 30,667,899
May 24, 2023 30.70 30.77 30.00 30.19 27.72 43,386,479
May 23, 2023 30.91 31.22 30.69 30.76 28.24 25,141,900
May 22, 2023 30.76 31.18 30.75 30.83 28.30 23,379,019
May 19, 2023 30.86 31.19 30.56 30.93 28.39 17,656,180
May 18, 2023 30.86 31.20 30.76 30.92 28.39 24,208,030
May 17, 2023 31.00 31.12 30.58 30.77 28.25 27,212,398
May 16, 2023 30.87 32.11 30.82 31.16 28.61 46,032,027
May 15, 2023 30.66 30.97 30.45 30.85 28.32 31,183,760
May 12, 2023 31.05 31.45 30.65 30.84 28.31 28,966,046
May 11, 2023 31.20 31.36 30.73 31.03 28.49 25,526,433
May 10, 2023 31.60 31.80 30.92 31.36 28.79 43,999,672
May 9, 2023 31.99 32.56 31.55 31.68 29.08 53,570,366
May 8, 2023 29.88 32.12 29.88 31.73 29.13 83,992,266
May 5, 2023 29.56 30.28 29.41 29.89 27.44 31,801,071
May 4, 2023 28.85 29.71 28.42 29.57 27.15 36,158,924
Apr 28, 2023 28.65 29.16 28.58 29.08 26.70 21,444,005
Apr 27, 2023 28.77 28.88 28.11 28.72 26.37 30,568,481
Apr 26, 2023 28.85 29.02 28.55 28.69 26.34 18,068,447
Apr 25, 2023 28.91 29.10 28.53 28.79 26.43 26,424,430
Apr 24, 2023 29.07 29.38 28.76 28.91 26.54 22,569,684

Related Tickers

601225.SS Shaanxi Coal Industry Company Limited
25.45
-1.62%
 
600188.SS Yankuang Energy Group Company Limited
23.64
-1.79%
 
000937.SZ Jizhong Energy Resources Co., Ltd.
7.72
-3.50%
 
3668.HK Yancoal Australia Ltd
27.900
-2.45%
 
BTU Peabody Energy Corporation
23.44
-1.97%