601088.SS - China Shenhua Energy Company Limited

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201918.3618.3717.9918.1218.1213,335,949
Oct 21, 201918.2218.3118.0418.2718.2711,090,349
Oct 18, 201918.4218.4718.1518.1818.1812,362,582
Oct 17, 201918.5818.6318.3218.3818.3812,616,590
Oct 16, 201918.7318.8718.5618.6018.609,358,919
Oct 15, 201918.9418.9418.6318.6818.6811,986,569
Oct 14, 201919.0819.0818.8218.9418.9415,759,221
Oct 11, 201918.9619.0518.7418.9218.929,861,300
Oct 10, 201918.9819.0618.7918.8118.817,119,069
Oct 09, 201918.5619.0618.5418.9018.9017,555,708
Oct 08, 201918.6518.9418.6118.6518.6513,449,587
Sep 30, 201918.6318.9718.5518.7818.7810,899,663
Sep 27, 201919.3719.4418.6818.6918.6919,853,549
Sep 26, 201919.2019.3619.1919.3019.309,054,027
Sep 25, 201919.3919.3919.1119.2019.208,581,968
Sep 24, 201919.3019.4719.1819.4019.4013,026,643
Sep 23, 201919.6119.6519.1419.2219.2210,304,587
Sep 20, 201919.5019.6219.3919.6019.6014,217,959
Sep 19, 201919.5619.5819.3819.4819.488,237,223
Sep 18, 201919.7519.7519.4019.5519.5512,792,120
Sep 17, 201919.7619.9519.6519.7219.7215,030,760
Sep 16, 201919.7319.8419.5819.7219.7210,259,071
Sep 12, 201919.6419.7519.5019.6119.6111,410,346
Sep 11, 201919.6419.6519.4819.5319.539,199,843
Sep 10, 201919.6519.6519.4319.5619.568,732,695
Sep 09, 201919.8519.8619.4919.6019.6012,622,829
Sep 06, 201919.4619.6819.4019.6419.6412,227,367
Sep 05, 201919.6019.8219.3719.4219.4215,443,054
Sep 04, 201919.5019.7519.3819.5919.5913,403,849
Sep 03, 201919.3519.4719.2519.3819.3812,129,114
Sep 02, 201918.7019.4818.6019.3719.3724,636,426
Aug 30, 201918.7418.8818.5618.6918.699,983,600
Aug 29, 201918.8118.8618.5018.5518.5510,365,474
Aug 28, 201918.9119.0418.7618.8318.8310,051,619
Aug 27, 201918.8019.1718.7018.8018.8020,091,516
Aug 26, 201918.5018.7618.5018.6918.697,829,282
Aug 23, 201918.5818.8018.5718.7818.788,268,886
Aug 22, 201918.9519.0018.4618.5918.599,901,944
Aug 21, 201918.8819.0218.8318.9518.956,750,695
Aug 20, 201918.8319.0418.8218.8818.887,026,358
Aug 19, 201918.6818.9018.6118.8918.898,759,091
Aug 16, 201918.5418.6218.3818.5418.547,630,761
Aug 15, 201918.2018.5518.1218.5018.507,463,041
Aug 14, 201918.4018.4818.3018.4018.406,396,654
Aug 13, 201918.2718.3818.2418.3018.305,185,394
Aug 12, 201918.0718.4318.0118.4118.4112,760,822
Aug 09, 201918.1718.1917.9018.0618.066,552,822
Aug 08, 201918.0618.2118.0118.1218.126,560,987
Aug 07, 201917.8918.1517.8918.0018.008,314,095
Aug 06, 201918.0018.0717.8017.9517.9513,874,414
Aug 05, 201918.5918.6018.0518.1418.1418,686,930
Aug 02, 201918.9018.9018.5818.6318.6312,352,959
Aug 01, 201919.1419.1819.0019.0619.067,255,504
Jul 31, 201919.1519.3019.1019.2119.217,843,406
Jul 30, 201919.0619.3019.0319.2819.289,793,447
Jul 29, 201919.1319.1618.9619.0219.028,470,460
Jul 26, 201919.0919.2419.0719.1319.136,428,628
Jul 25, 201919.0919.2919.0619.1919.197,096,189
Jul 24, 201919.0419.3119.0219.1019.109,141,059
Jul 23, 201919.0519.1618.9418.9618.969,163,296
Jul 22, 201919.2419.3519.0019.1119.1110,977,040
Jul 19, 201919.0619.3018.9319.2319.239,879,704
Jul 18, 201919.0019.0918.8518.9618.965,533,802
Jul 17, 201919.1219.1918.9218.9818.987,528,560
Jul 16, 201918.8419.1818.8019.0719.0710,080,093
Jul 15, 201919.0219.0318.5818.9018.9017,590,171
Jul 12, 201919.0819.1918.9419.0319.037,192,239
Jul 11, 201919.2019.2719.0019.0319.037,966,105
Jul 10, 201919.0619.1018.9719.0719.077,260,901
Jul 09, 201919.1119.3018.9618.9918.999,813,421
Jul 08, 201919.7019.7119.0019.0719.0718,790,024
Jul 08, 20190.88 Dividend
Jul 05, 201920.6020.6720.4120.6119.7316,182,861
Jul 04, 201920.7020.7720.4220.5319.6512,914,685
Jul 03, 201920.5120.8620.4220.6719.7917,376,690
Jul 02, 201920.4620.6620.2620.6219.7413,769,809
Jul 01, 201920.5520.6420.3320.4019.5319,540,832
Jun 28, 201920.3420.3820.0820.3819.5110,048,006
Jun 27, 201920.3220.6020.2920.3619.4910,927,663
Jun 26, 201920.3520.5120.1920.3219.4511,983,309
Jun 25, 201920.3020.5420.2120.3119.4417,467,899
Jun 24, 201920.1020.4520.0820.3519.4818,023,418
Jun 21, 201920.2320.3020.0320.0319.1717,239,097
Jun 20, 201919.9920.3419.9520.1219.2619,324,120
Jun 19, 201920.4420.5019.9620.0119.1622,020,843
Jun 18, 201920.1920.2820.0120.1319.2717,583,111
Jun 17, 201919.6420.2019.5120.0819.2227,937,745
Jun 14, 201919.5419.8519.2819.7018.8627,735,094
Jun 13, 201919.4219.7219.2619.5118.6813,541,263
Jun 12, 201919.3519.4719.2419.4518.6212,930,959
Jun 11, 201919.1419.4519.1019.3518.5214,565,775
Jun 10, 201919.0119.2619.0119.1518.3311,888,545
Jun 06, 201918.9619.0318.8018.8618.058,792,821
Jun 05, 201918.7819.0718.7818.9118.1012,753,488
Jun 04, 201918.5818.7418.5518.7017.9011,130,715
Jun 03, 201918.4818.6118.3218.5617.7711,463,969
May 31, 201918.5918.6618.3818.3917.607,556,031
May 30, 201918.5018.6918.3918.6617.8611,268,676
May 29, 201918.5018.6018.4018.4817.697,541,708
May 28, 201918.4118.6218.3918.5817.7914,064,710
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...