China Shenhua Energy Company Limited (FRA:IKF)
Germany · Delayed Price · Currency is EUR 4.600
-0.098 (-2.09%)
At close: Jan 30, 2026
FRA:IKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | -2.09% | - |
| Jan 29, 2026 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | 1.71% | 81 |
| Jan 28, 2026 | 4.59 | 4.62 | 4.59 | 4.62 | 4.62 | 3.80% | - |
| Jan 27, 2026 | 4.48 | 4.54 | 4.45 | 4.45 | 4.45 | -2.22% | 50 |
| Jan 26, 2026 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | 3.41% | - |
| Jan 23, 2026 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | -1.89% | 110 |
| Jan 22, 2026 | 4.51 | 4.51 | 4.49 | 4.49 | 4.49 | 1.26% | - |
| Jan 21, 2026 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | -0.02% | - |
| Jan 20, 2026 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | -0.05% | 400 |
| Jan 19, 2026 | 4.50 | 4.50 | 4.43 | 4.43 | 4.43 | -0.47% | 4,500 |
| Jan 16, 2026 | 4.46 | 4.52 | 4.45 | 4.45 | 4.45 | -1.79% | 500 |
| Jan 15, 2026 | 4.49 | 4.58 | 4.49 | 4.54 | 4.54 | 1.18% | 3,000 |
| Jan 14, 2026 | 4.56 | 4.56 | 4.48 | 4.48 | 4.48 | -0.18% | - |
| Jan 13, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | 0.45% | - |
| Jan 12, 2026 | 4.47 | 4.47 | 4.45 | 4.47 | 4.47 | -0.67% | - |
| 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% | - |