China Shenhua Energy Company Limited (FRA:IKF)
Germany · Delayed Price · Currency is EUR 4.970
-0.048 (-0.96%)
Last updated: Sep 14, 2026, 5:15 PM CET
FRA:IKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | -0.96% | - |
| Sep 11, 2026 | 5.04 | 5.04 | 5.01 | 5.02 | 5.02 | -0.40% | - |
| Sep 10, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | -1.76% | - |
| Sep 9, 2026 | 5.08 | 5.13 | 5.08 | 5.13 | 5.13 | 3.35% | 78 |
| Sep 8, 2026 | 4.93 | 4.97 | 4.93 | 4.96 | 4.96 | 2.14% | - |
| Sep 7, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -2.49% | - |
| Sep 4, 2026 | 4.97 | 5.01 | 4.97 | 4.98 | 4.98 | 2.05% | 600 |
| Sep 3, 2026 | 4.99 | 4.99 | 4.87 | 4.88 | 4.88 | -2.36% | 200 |
| Sep 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.56% | - |
| Sep 1, 2026 | 5.08 | 5.08 | 5.02 | 5.03 | 5.03 | 0.28% | - |
| Aug 31, 2026 | 5.06 | 5.06 | 5.01 | 5.01 | 5.01 | 0.82% | 45 |
| Aug 28, 2026 | 4.99 | 4.99 | 4.94 | 4.97 | 4.97 | 0.20% | - |
| Aug 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.62% | 16 |
| Aug 26, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.75% | - |
| Aug 25, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.79% | - |
| Aug 24, 2026 | 4.95 | 4.96 | 4.94 | 4.96 | 4.96 | 2.02% | 500 |
| Aug 21, 2026 | 4.84 | 4.89 | 4.84 | 4.86 | 4.86 | 2.01% | 759 |
| Aug 20, 2026 | 4.82 | 4.82 | 4.77 | 4.77 | 4.77 | 0.19% | - |
| Aug 19, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | -0.44% | 1 |
| Aug 18, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.53% | - |
| Aug 17, 2026 | 4.75 | 4.75 | 4.70 | 4.71 | 4.71 | 0.19% | - |
| Aug 14, 2026 | 4.73 | 4.73 | 4.69 | 4.70 | 4.70 | -0.09% | 3 |
| Aug 13, 2026 | 4.70 | 4.76 | 4.70 | 4.70 | 4.70 | -0.09% | 3 |
| Aug 12, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.43% | - |
| Aug 11, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.37% | - |
| Aug 10, 2026 | 4.84 | 4.84 | 4.83 | 4.84 | 4.84 | 2.80% | 800 |
| Aug 7, 2026 | 4.73 | 4.73 | 4.71 | 4.71 | 4.71 | 0.58% | - |
| Aug 6, 2026 | 4.73 | 4.73 | 4.68 | 4.68 | 4.68 | 1.10% | 450 |
| Aug 5, 2026 | 4.64 | 4.64 | 4.62 | 4.63 | 4.63 | -0.17% | - |
| Aug 4, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | -1.55% | - |
| Aug 3, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -3.36% | - |
| Jul 31, 2026 | 4.75 | 4.88 | 4.75 | 4.88 | 4.88 | 1.33% | 170 |
| Jul 30, 2026 | 4.82 | 4.84 | 4.81 | 4.81 | 4.81 | 0.59% | - |
| Jul 29, 2026 | 4.80 | 4.82 | 4.78 | 4.78 | 4.78 | 0.04% | - |
| Jul 28, 2026 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | -0.17% | - |
| Jul 27, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.07% | - |
| Jul 24, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.18% | - |
| Jul 23, 2026 | 4.87 | 4.90 | 4.87 | 4.90 | 4.90 | -0.12% | - |
| Jul 22, 2026 | 4.85 | 4.91 | 4.85 | 4.91 | 4.91 | 2.66% | - |
| Jul 21, 2026 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | -0.69% | - |
| Jul 20, 2026 | 4.79 | 4.81 | 4.79 | 4.81 | 4.81 | 2.06% | - |
| Jul 17, 2026 | 4.62 | 4.71 | 4.62 | 4.71 | 4.71 | 1.46% | 700 |
| Jul 16, 2026 | 4.61 | 4.65 | 4.61 | 4.65 | 4.65 | -2.37% | - |
| Jul 15, 2026 | 4.73 | 4.76 | 4.73 | 4.76 | 4.76 | 1.36% | - |
| Jul 14, 2026 | 4.70 | 4.76 | 4.70 | 4.70 | 4.70 | 1.82% | 100 |
| Jul 13, 2026 | 4.61 | 4.61 | 4.60 | 4.61 | 4.61 | 1.88% | - |
| Jul 10, 2026 | 4.51 | 4.53 | 4.51 | 4.53 | 4.53 | -0.79% | - |
| Jul 9, 2026 | 4.56 | 4.59 | 4.56 | 4.56 | 4.56 | -0.26% | 60 |
| Jul 8, 2026 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | 2.37% | 2,000 |
| Jul 7, 2026 | 4.45 | 4.48 | 4.45 | 4.47 | 4.47 | -1.52% | - |