China Shenhua Energy Company Limited (FRA:IKF)
Germany · Delayed Price · Currency is EUR 5.15
+0.12 (2.43%)
Last updated: Apr 23, 2026, 5:15 PM CET
FRA:IKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.13 | 5.14 | 5.13 | 5.14 | - | 2.31% | - |
| Apr 22, 2026 | 5.09 | 5.09 | 5.01 | 5.03 | 5.03 | -0.83% | 180 |
| Apr 21, 2026 | 5.06 | 5.07 | 5.00 | 5.07 | 5.07 | 3.03% | 313 |
| Apr 20, 2026 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | -0.18% | 500 |
| Apr 17, 2026 | 4.94 | 4.94 | 4.92 | 4.93 | 4.93 | -1.60% | 4,100 |
| Apr 16, 2026 | 4.94 | 5.01 | 4.94 | 5.01 | 5.01 | 0.93% | 2,040 |
| Apr 15, 2026 | 4.90 | 4.98 | 4.90 | 4.96 | 4.96 | 1.27% | 1,320 |
| Apr 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.82% | - |
| Apr 13, 2026 | 4.94 | 5.02 | 4.94 | 4.99 | 4.99 | 1.24% | 4,100 |
| Apr 10, 2026 | 4.90 | 4.93 | 4.85 | 4.93 | 4.93 | -0.42% | 1,147 |
| Apr 9, 2026 | 5.01 | 5.01 | 4.95 | 4.95 | 4.95 | -1.69% | 3,250 |
| Apr 8, 2026 | 5.01 | 5.04 | 5.00 | 5.04 | 5.04 | -7.08% | 5,275 |
| Apr 7, 2026 | 5.32 | 5.50 | 5.26 | 5.42 | 5.42 | 4.11% | 25,412 |
| Apr 2, 2026 | 5.16 | 5.24 | 5.12 | 5.21 | 5.21 | 0.50% | 1,825 |
| Apr 1, 2026 | 5.05 | 5.18 | 5.05 | 5.18 | 5.18 | -2.19% | 2,950 |
| Mar 31, 2026 | 5.09 | 5.30 | 5.07 | 5.30 | 5.30 | -0.30% | 2,500 |
| Mar 30, 2026 | 5.23 | 5.34 | 5.23 | 5.31 | 5.31 | 1.41% | 250 |
| Mar 27, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | 0.15% | - |
| Mar 26, 2026 | 5.22 | 5.23 | 5.22 | 5.23 | 5.23 | -0.27% | - |
| Mar 25, 2026 | 5.14 | 5.24 | 5.14 | 5.24 | 5.24 | 0.81% | 1,000 |
| Mar 24, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | -3.34% | - |
| Mar 23, 2026 | 5.41 | 5.41 | 5.36 | 5.38 | 5.38 | 1.82% | 2,000 |
| Mar 20, 2026 | 5.34 | 5.40 | 5.29 | 5.29 | 5.29 | -1.12% | 25 |
| Mar 19, 2026 | 5.39 | 5.39 | 5.35 | 5.35 | 5.35 | 2.73% | - |
| Mar 18, 2026 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -1.48% | - |
| Mar 17, 2026 | 5.21 | 5.28 | 5.20 | 5.28 | 5.28 | -0.45% | 1,000 |
| Mar 16, 2026 | 5.29 | 5.31 | 5.29 | 5.31 | 5.31 | -1.23% | - |
| Mar 13, 2026 | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | -0.59% | - |
| Mar 12, 2026 | 5.39 | 5.40 | 5.32 | 5.40 | 5.40 | 3.88% | 1,412 |
| Mar 11, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | 3.09% | 130 |
| Mar 10, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -1.60% | 1,250 |
| Mar 9, 2026 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | 4.33% | - |
| Mar 6, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -0.39% | 1,600 |
| Mar 5, 2026 | 4.95 | 5.01 | 4.93 | 4.93 | 4.93 | -0.30% | 500 |
| Mar 4, 2026 | 4.92 | 4.95 | 4.92 | 4.95 | 4.95 | 1.87% | - |
| Mar 3, 2026 | 4.85 | 4.87 | 4.85 | 4.86 | 4.86 | -0.59% | - |
| Mar 2, 2026 | 4.95 | 4.95 | 4.87 | 4.89 | 4.89 | 1.79% | 9,000 |
| Feb 27, 2026 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | 3.11% | - |
| Feb 26, 2026 | 4.67 | 4.71 | 4.65 | 4.66 | 4.66 | -1.81% | 1,241 |
| Feb 25, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | -0.02% | - |
| Feb 24, 2026 | 4.80 | 4.80 | 4.72 | 4.74 | 4.74 | 0.72% | 170 |
| Feb 23, 2026 | 4.72 | 4.74 | 4.71 | 4.71 | 4.71 | -0.97% | 150 |
| Feb 20, 2026 | 4.71 | 4.76 | 4.68 | 4.76 | 4.76 | 1.65% | 200 |
| Feb 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Feb 18, 2026 | 4.65 | 4.68 | 4.65 | 4.68 | 4.68 | 0.65% | - |
| Feb 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.67% | - |
| Feb 16, 2026 | 4.65 | 4.73 | 4.65 | 4.73 | 4.73 | 2.32% | 40 |
| Feb 13, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.14% | - |
| Feb 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.88% | - |
| Feb 11, 2026 | 4.73 | 4.86 | 4.72 | 4.86 | 4.86 | 2.97% | 50 |