U.S. Markets open in 8 hrs 28 mins

CHINA COAL ENERGY (601898.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
6.42+0.07 (+1.10%)
As of 11:30AM CST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20176.426.476.346.426.4215,783,394
Aug 18, 20176.306.436.276.356.3529,126,878
Aug 17, 20176.206.406.206.376.3749,512,922
Aug 16, 20176.146.216.066.126.1226,818,865
Aug 15, 20176.146.206.086.146.1422,501,571
Aug 14, 20176.156.236.116.186.1829,805,096
Aug 11, 20176.586.596.056.136.1365,753,112
Aug 10, 20176.796.796.566.636.6358,951,147
Aug 09, 20176.646.906.476.886.8895,027,017
Aug 08, 20176.686.886.556.636.6379,150,187
Aug 07, 20176.386.726.266.696.6970,076,389
Aug 04, 20176.396.736.386.416.4176,785,446
Aug 03, 20176.316.406.286.396.3937,804,262
Aug 02, 20176.256.476.216.306.3059,213,226
Aug 01, 20176.326.326.186.226.2237,621,232
Jul 31, 20176.156.356.126.336.3350,817,849
Jul 28, 20176.106.166.056.146.1425,928,540
Jul 27, 20176.286.286.016.106.1045,217,637
Jul 26, 20176.316.346.256.286.2830,219,384
Jul 25, 20176.356.356.236.296.2935,988,403
Jul 24, 20176.436.546.336.356.3540,459,240
Jul 24, 20170.039 Dividend
Jul 21, 20176.436.646.406.486.4445,951,666
Jul 20, 20176.566.566.396.456.4152,516,340
Jul 19, 20176.226.626.186.606.5692,667,294
Jul 18, 20176.006.246.006.236.1958,862,456
Jul 17, 20176.006.205.836.035.9966,293,479
Jul 14, 20176.006.025.936.005.9613,496,401
Jul 13, 20175.956.085.916.005.9626,809,628
Jul 12, 20175.956.005.835.955.9121,731,293
Jul 11, 20176.046.075.955.965.9217,551,017
Jul 10, 20176.006.105.966.056.0123,399,778
Jul 07, 20175.966.015.906.015.9727,689,056
Jul 06, 20175.926.045.885.985.9427,488,459
Jul 05, 20175.865.935.855.915.8716,485,487
Jul 04, 20175.975.975.795.835.7921,372,992
Jul 03, 20175.895.985.875.985.9415,831,896
Jun 30, 20175.875.935.855.885.8414,824,960
Jun 29, 20175.855.985.815.895.8519,827,128
Jun 28, 20175.815.905.795.845.8015,117,924
Jun 27, 20175.805.885.715.835.7922,344,513
Jun 26, 20175.675.815.665.805.7716,087,976
Jun 23, 20175.735.735.555.685.6513,119,346
Jun 22, 20175.715.815.715.735.7017,897,236
Jun 21, 20175.755.775.665.715.6812,130,548
Jun 20, 20175.715.815.705.735.7015,583,147
Jun 19, 20175.585.775.555.715.6825,271,090
Jun 16, 20175.575.625.555.575.548,911,291
Jun 15, 20175.555.635.555.585.5510,388,224
Jun 14, 20175.555.635.535.565.5324,601,887
Jun 13, 20175.415.585.415.555.5220,895,411
Jun 12, 20175.515.525.425.435.4014,375,770
Jun 09, 20175.495.545.475.525.4916,530,963
Jun 08, 20175.455.515.455.485.4513,628,927
Jun 07, 20175.415.515.405.515.4818,728,391
Jun 06, 20175.385.425.375.425.3910,762,877
Jun 05, 20175.405.455.385.395.3615,251,843
Jun 02, 20175.245.355.245.355.329,853,189
Jun 01, 20175.295.335.265.285.259,311,451
May 31, 20175.375.435.315.315.2812,721,063
May 26, 20175.375.435.355.375.3412,071,781
May 25, 20175.255.405.235.405.3720,169,753
May 24, 20175.225.265.165.245.2110,447,547
May 23, 20175.305.415.185.265.2314,594,363
May 22, 20175.355.415.285.315.289,298,299
May 19, 20175.335.375.315.355.328,687,695
May 18, 20175.315.365.295.315.2810,547,204
May 17, 20175.345.425.315.355.3210,921,160
May 16, 20175.275.355.205.355.3210,968,620
May 15, 20175.265.305.255.285.258,252,651
May 12, 20175.255.285.215.255.229,277,839
May 11, 20175.325.335.165.255.2217,771,656
May 10, 20175.425.455.335.335.309,574,645
May 09, 20175.405.435.335.415.388,746,989
May 08, 20175.405.425.335.395.3611,255,769
May 05, 20175.605.615.385.415.3819,499,941
May 04, 20175.735.735.595.625.5914,868,379
May 03, 20175.815.825.705.745.7110,513,113
May 02, 20175.825.875.805.805.7713,181,570
Apr 28, 20175.785.855.775.825.7812,829,691
Apr 27, 20175.775.805.665.795.7611,964,328
Apr 26, 20175.775.805.755.785.758,519,352
Apr 25, 20175.705.835.665.795.7614,252,689
Apr 24, 20175.765.765.635.725.6913,373,772
Apr 21, 20175.755.795.745.765.7310,558,667
Apr 20, 20175.775.825.685.735.7014,161,686
Apr 19, 20175.855.895.735.785.7520,033,270
Apr 18, 20176.026.075.915.925.8817,520,861
Apr 17, 20176.066.105.996.025.9823,275,506
Apr 14, 20176.176.236.066.106.0634,588,048
Apr 13, 20176.086.206.056.176.1332,082,328
Apr 12, 20176.126.136.066.086.0418,038,605
Apr 11, 20176.186.186.056.146.1022,641,062
Apr 10, 20176.116.226.066.136.0929,460,582
Apr 07, 20176.146.156.066.116.0723,851,025
Apr 06, 20176.166.176.106.146.1024,543,753
Apr 05, 20176.116.196.086.176.1337,799,754
Mar 31, 20176.036.145.986.116.0733,663,933
Mar 30, 20176.006.095.986.046.0040,347,528
Mar 29, 20175.916.055.876.035.9936,783,875
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...