Yahoo

Mail

Singapore markets closed

Straits Times Index
3,410.81
-29.07(-0.85%)
Nikkei
40,912.37
-1.28(-0.00%)
Hang Seng
17,799.61
-228.67(-1.27%)
FTSE 100
8,203.93
-37.33(-0.45%)
Bitcoin USD
56,672.57
+1,737.14(+3.16%)
CMC Crypto 200
1,180.55
-28.15(-2.33%)

China Shenhua Energy Company Limited (601088.SS)

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

45.10

-0.30

(-0.66%)

At close: 03:00PM CST

Time period:

06 Jul 2023 - 06 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jul 2024	45.40	45.40	45.40	45.40	45.40	-
04 Jul 2024	45.24	45.78	45.24	45.40	45.40	16,058,960
03 Jul 2024	45.60	46.02	44.92	45.25	45.25	20,169,551
02 Jul 2024	45.30	45.88	44.76	45.80	45.80	22,674,028
01 Jul 2024	44.41	45.96	44.40	45.28	45.28	20,995,421
28 Jun 2024	43.23	44.63	43.20	44.37	44.37	22,105,842
27 Jun 2024	43.57	43.99	43.17	43.50	43.50	25,068,964
26 Jun 2024	43.82	44.15	43.05	43.75	43.75	18,863,833
25 Jun 2024	44.34	44.36	43.67	43.93	43.93	18,014,773
24 Jun 2024	44.29	44.60	43.91	44.25	44.25	20,110,686
21 Jun 2024	44.41	44.68	43.76	44.11	44.11	19,866,304
20 Jun 2024	43.41	44.83	43.19	44.63	44.63	35,704,871
19 Jun 2024	43.40	44.12	43.17	43.44	43.44	23,464,678
18 Jun 2024	43.52	43.73	42.80	43.57	43.57	16,946,544
17 Jun 2024	44.22	44.47	43.30	43.54	43.54	27,547,526
14 Jun 2024	44.45	45.12	44.00	44.35	44.35	28,165,983
13 Jun 2024	44.50	44.98	44.17	44.58	44.58	18,226,751
12 Jun 2024	43.23	44.85	43.01	44.65	44.65	26,472,574
11 Jun 2024	44.16	44.52	43.11	43.44	43.44	24,360,172
07 Jun 2024	44.21	44.39	43.85	44.15	44.15	22,146,552
06 Jun 2024	42.77	44.76	42.77	44.16	44.16	32,650,986
05 Jun 2024	42.31	43.40	42.20	42.75	42.75	26,564,584
04 Jun 2024	43.22	43.26	42.33	42.34	42.34	33,072,957
03 Jun 2024	42.70	43.58	42.62	43.34	43.34	26,577,489
31 May 2024	43.26	43.40	42.33	42.33	42.33	20,058,323
30 May 2024	43.11	43.86	42.70	43.09	43.09	23,332,714
29 May 2024	42.90	43.65	42.60	43.45	43.45	21,603,456
28 May 2024	42.01	43.41	41.94	42.90	42.90	23,792,715
27 May 2024	41.59	43.02	41.52	42.00	42.00	25,686,009
24 May 2024	42.08	42.20	41.30	41.31	41.31	16,586,026
23 May 2024	41.71	42.13	41.42	42.00	42.00	16,752,780
22 May 2024	41.90	42.52	41.66	41.74	41.74	24,271,138
21 May 2024	40.88	42.00	40.64	41.97	41.97	29,403,082
20 May 2024	39.90	41.12	39.86	40.93	40.93	27,194,546
17 May 2024	39.53	39.92	39.40	39.89	39.89	20,810,624
16 May 2024	40.17	40.22	39.55	39.60	39.60	21,260,529
15 May 2024	40.00	40.33	39.85	40.17	40.17	14,442,600
14 May 2024	40.61	40.73	39.65	40.27	40.27	26,466,990
13 May 2024	40.76	40.96	39.95	40.78	40.78	21,847,559
10 May 2024	40.84	41.20	40.66	40.97	40.97	22,703,051
09 May 2024	40.99	41.30	40.61	40.85	40.85	26,529,150
08 May 2024	40.01	41.45	40.01	41.15	41.15	38,193,795
07 May 2024	39.49	39.99	39.40	39.93	39.93	22,047,370
06 May 2024	39.69	39.73	38.80	39.55	39.55	33,779,856
30 Apr 2024	39.00	40.01	38.91	39.83	39.83	29,738,706
29 Apr 2024	39.48	39.48	38.61	39.00	39.00	41,781,253
26 Apr 2024	39.75	40.12	39.50	39.55	39.55	28,337,837
25 Apr 2024	39.72	40.30	39.45	39.96	39.96	20,235,973
24 Apr 2024	40.30	40.45	39.38	39.80	39.80	22,562,994
23 Apr 2024	39.91	40.49	39.01	39.90	39.90	27,856,359
22 Apr 2024	41.88	42.57	40.24	40.30	40.30	32,248,938
19 Apr 2024	41.08	42.20	41.05	41.89	41.89	26,154,651
18 Apr 2024	41.61	42.40	41.07	41.36	41.36	26,529,769
17 Apr 2024	41.60	41.99	40.89	41.90	41.90	25,015,767
16 Apr 2024	41.05	42.19	40.87	41.70	41.70	39,246,863
15 Apr 2024	39.70	41.24	39.67	41.05	41.05	33,012,766
12 Apr 2024	39.90	40.08	39.49	39.73	39.73	21,525,318
11 Apr 2024	40.00	40.48	39.60	40.00	40.00	19,469,582
10 Apr 2024	39.68	40.58	39.65	40.13	40.13	30,002,489
09 Apr 2024	39.73	40.06	39.19	39.69	39.69	19,673,782
08 Apr 2024	39.36	40.00	38.88	39.58	39.58	23,025,510
03 Apr 2024	39.05	39.75	38.88	39.59	39.59	27,795,306
02 Apr 2024	38.37	39.13	38.21	39.05	39.05	32,697,622
01 Apr 2024	39.10	39.11	38.00	38.38	38.38	38,410,759
29 Mar 2024	38.56	39.44	38.41	39.09	39.09	15,691,223
28 Mar 2024	38.90	39.14	38.36	38.64	38.64	34,991,740
27 Mar 2024	38.17	39.20	38.06	38.84	38.84	32,594,013
26 Mar 2024	38.99	39.00	37.53	38.03	38.03	38,554,813
25 Mar 2024	37.20	39.15	37.02	38.51	38.51	51,160,466
22 Mar 2024	37.67	38.09	37.33	37.94	37.94	33,265,084
21 Mar 2024	37.40	38.03	36.90	37.67	37.67	30,620,434
20 Mar 2024	37.25	38.06	36.86	37.49	37.49	28,673,923
19 Mar 2024	36.61	38.10	36.53	37.33	37.33	37,338,641
18 Mar 2024	36.85	36.94	36.38	36.76	36.76	38,624,101
15 Mar 2024	37.25	37.40	36.22	37.31	37.31	44,778,666
14 Mar 2024	36.99	37.53	36.50	37.42	37.42	33,722,920
13 Mar 2024	37.16	37.17	36.39	37.07	37.07	35,628,203
12 Mar 2024	38.50	38.60	36.92	37.18	37.18	65,997,701
11 Mar 2024	39.50	39.66	38.30	38.70	38.70	40,288,021
08 Mar 2024	39.93	40.09	39.16	39.75	39.75	30,809,455
07 Mar 2024	39.28	40.15	39.20	40.09	40.09	31,494,276
06 Mar 2024	39.55	40.38	39.16	39.42	39.42	36,900,751
05 Mar 2024	38.96	39.78	38.80	39.55	39.55	38,384,327
04 Mar 2024	38.20	39.10	38.03	38.99	38.99	42,137,234
01 Mar 2024	38.35	38.94	38.08	38.38	38.38	32,051,478
29 Feb 2024	38.60	38.88	38.22	38.60	38.60	37,572,751
28 Feb 2024	38.47	39.22	37.85	39.00	39.00	48,928,559
27 Feb 2024	38.40	38.99	38.22	38.58	38.58	30,242,950
26 Feb 2024	39.34	39.70	38.42	38.60	38.60	50,102,990
23 Feb 2024	40.90	40.90	39.50	39.85	39.85	37,105,415
22 Feb 2024	39.37	41.00	39.27	40.83	40.83	41,316,132
21 Feb 2024	39.76	40.03	39.33	39.58	39.58	34,692,133
20 Feb 2024	39.76	40.26	39.28	39.76	39.76	30,985,576
19 Feb 2024	37.81	39.95	37.51	39.81	39.81	40,326,529
08 Feb 2024	38.29	38.37	37.53	38.07	38.07	36,272,091
07 Feb 2024	37.74	38.66	36.80	38.59	38.59	51,536,462
06 Feb 2024	37.95	38.60	37.41	37.74	37.74	43,284,055
05 Feb 2024	36.81	38.13	36.70	38.13	38.13	41,335,662
02 Feb 2024	36.30	37.30	35.90	37.02	37.02	42,696,282
01 Feb 2024	36.85	36.95	36.03	36.30	36.30	34,954,276
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,410.81-29.07(-0.85%)

Nikkei40,912.37-1.28(-0.00%)

Hang Seng17,799.61-228.67(-1.27%)

FTSE 1008,203.93-37.33(-0.45%)

Bitcoin USD56,672.57+1,737.14(+3.16%)

CMC Crypto 2001,180.55-28.15(-2.33%)

China Shenhua Energy Company Limited (601088.SS)

Straits Times Index
3,410.81
-29.07(-0.85%)

Nikkei
40,912.37
-1.28(-0.00%)

Hang Seng
17,799.61
-228.67(-1.27%)

FTSE 100
8,203.93
-37.33(-0.45%)

Bitcoin USD
56,672.57
+1,737.14(+3.16%)

CMC Crypto 200
1,180.55
-28.15(-2.33%)