China Shenhua Energy Company Limited (FRA:IKF)
Germany · Delayed Price · Currency is EUR 4.431
+0.080 (1.84%)
Last updated: Jan 7, 2026, 10:05 AM CET
FRA:IKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.63% | - |
| Jan 8, 2026 | 4.45 | 4.47 | 4.45 | 4.47 | 4.47 | 1.61% | - |
| Jan 7, 2026 | 4.35 | 4.45 | 4.35 | 4.40 | 4.40 | 1.15% | 6,443 |
| Jan 6, 2026 | 4.35 | 4.35 | 4.31 | 4.35 | 4.35 | 2.04% | - |
| Jan 5, 2026 | 4.24 | 4.34 | 4.24 | 4.26 | 4.26 | -2.18% | 780 |
| Jan 2, 2026 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 2.66% | 110 |
| Dec 30, 2025 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | -1.71% | - |
| Dec 29, 2025 | 4.21 | 4.32 | 4.20 | 4.32 | 4.32 | -0.62% | 5,000 |
| Dec 23, 2025 | 4.27 | 4.35 | 4.25 | 4.35 | 4.35 | 1.23% | 1,150 |
| Dec 22, 2025 | 4.29 | 4.36 | 4.29 | 4.29 | 4.29 | -1.56% | 229 |
| Dec 19, 2025 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 0.28% | 450 |
| Dec 18, 2025 | 4.26 | 4.35 | 4.26 | 4.35 | 4.35 | 4.49% | 250 |
| Dec 17, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -0.62% | 600 |
| Dec 16, 2025 | 4.18 | 4.19 | 4.16 | 4.19 | 4.19 | 0.53% | - |
| Dec 15, 2025 | 4.26 | 4.26 | 4.17 | 4.17 | 4.17 | -1.04% | 1 |
| Dec 12, 2025 | 4.21 | 4.27 | 4.21 | 4.21 | 4.21 | -0.82% | 40 |
| Dec 11, 2025 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | -0.38% | - |
| Dec 10, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | -0.05% | - |
| Dec 9, 2025 | 4.33 | 4.33 | 4.25 | 4.26 | 4.26 | -2.94% | 50 |
| Dec 8, 2025 | 4.32 | 4.39 | 4.32 | 4.39 | 4.39 | -1.41% | 40 |
| Dec 5, 2025 | 4.45 | 4.46 | 4.44 | 4.46 | 4.46 | 0.52% | - |
| Dec 4, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | -0.27% | - |
| Dec 3, 2025 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | -0.45% | - |
| Dec 2, 2025 | 4.44 | 4.47 | 4.44 | 4.47 | 4.47 | 1.82% | - |
| Dec 1, 2025 | 4.46 | 4.46 | 4.39 | 4.39 | 4.39 | -1.70% | 33 |
| Nov 28, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 0.90% | 1,377 |
| Nov 27, 2025 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Nov 26, 2025 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -1.03% | 400 |
| Nov 25, 2025 | 4.44 | 4.51 | 4.44 | 4.45 | 4.45 | -1.42% | 95 |
| Nov 24, 2025 | 4.43 | 4.51 | 4.42 | 4.51 | 4.51 | 3.75% | 678 |
| Nov 21, 2025 | 4.40 | 4.40 | 4.30 | 4.35 | 4.35 | -2.77% | 2,500 |
| Nov 20, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.06% | - |
| Nov 19, 2025 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | 1.87% | - |
| Nov 18, 2025 | 4.43 | 4.45 | 4.43 | 4.44 | 4.44 | -3.10% | - |
| Nov 17, 2025 | 4.59 | 4.60 | 4.58 | 4.58 | 4.58 | 0.31% | - |
| Nov 14, 2025 | 4.56 | 4.57 | 4.56 | 4.57 | 4.57 | -1.85% | - |
| Nov 13, 2025 | 4.68 | 4.70 | 4.65 | 4.65 | 4.65 | -3.67% | 200 |
| Nov 12, 2025 | 4.82 | 4.83 | 4.82 | 4.83 | 4.83 | 2.48% | - |
| Nov 11, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.92% | - |
| Nov 10, 2025 | 4.79 | 4.81 | 4.79 | 4.80 | 4.80 | 2.74% | 400 |
| Nov 7, 2025 | 4.73 | 4.80 | 4.68 | 4.68 | 4.68 | -0.57% | 200 |
| Nov 6, 2025 | 4.71 | 4.72 | 4.70 | 4.70 | 4.70 | 2.08% | 144 |
| Nov 5, 2025 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 1.05% | - |
| Nov 4, 2025 | 4.56 | 4.57 | 4.56 | 4.56 | 4.56 | 0.26% | - |
| Nov 3, 2025 | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | 2.57% | - |
| Oct 31, 2025 | 4.54 | 4.54 | 4.43 | 4.43 | 4.43 | -4.07% | 8,000 |
| Oct 30, 2025 | 4.57 | 4.62 | 4.57 | 4.62 | 4.62 | 0.50% | - |
| Oct 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.48 | 0.04% | - |
| Oct 28, 2025 | 4.59 | 4.60 | 4.59 | 4.60 | 4.48 | 0.04% | 135 |
| Oct 27, 2025 | 4.59 | 4.60 | 4.59 | 4.59 | 4.47 | 1.62% | 1,500 |