China Shenhua Energy Company Limited (FRA:IKF)
Germany · Delayed Price · Currency is EUR 5.09
+0.06 (1.19%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:IKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1.47% | - |
| Jun 2, 2026 | 5.07 | 5.07 | 5.00 | 5.03 | 5.03 | -2.22% | 1,360 |
| Jun 1, 2026 | 5.13 | 5.14 | 5.13 | 5.14 | 5.14 | 4.79% | - |
| May 29, 2026 | 4.92 | 4.92 | 4.87 | 4.91 | 4.91 | 1.53% | 100 |
| May 28, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.56% | - |
| May 27, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.35% | 100 |
| May 26, 2026 | 4.85 | 4.91 | 4.82 | 4.82 | 4.82 | 1.90% | 200 |
| May 25, 2026 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | -0.82% | - |
| May 22, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.04% | 700 |
| May 21, 2026 | 4.83 | 4.83 | 4.72 | 4.72 | 4.72 | -3.00% | 610 |
| May 20, 2026 | 4.88 | 4.88 | 4.86 | 4.87 | 4.87 | -0.29% | - |
| May 19, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -1.19% | - |
| May 18, 2026 | 4.90 | 4.94 | 4.89 | 4.94 | 4.94 | 1.44% | 1,829 |
| May 15, 2026 | 4.88 | 4.92 | 4.85 | 4.87 | 4.87 | -0.12% | 1,050 |
| May 14, 2026 | 4.79 | 4.88 | 4.79 | 4.88 | 4.88 | 2.74% | 200 |
| May 13, 2026 | 4.78 | 4.80 | 4.74 | 4.75 | 4.75 | -3.32% | 3,823 |
| May 12, 2026 | 4.85 | 4.91 | 4.85 | 4.91 | 4.91 | 1.20% | 409 |
| May 11, 2026 | 4.91 | 4.91 | 4.85 | 4.85 | 4.85 | -1.38% | 500 |
| May 8, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | -0.75% | 500 |
| May 7, 2026 | 5.03 | 5.03 | 4.95 | 4.96 | 4.96 | -3.88% | 4,200 |
| May 6, 2026 | 5.14 | 5.19 | 5.14 | 5.16 | 5.16 | -0.88% | 200 |
| May 5, 2026 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | - | - |
| May 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.84% | - |
| Apr 30, 2026 | 5.22 | 5.25 | 5.22 | 5.25 | 5.25 | -1.39% | - |
| Apr 29, 2026 | 5.32 | 5.40 | 5.32 | 5.32 | 5.32 | 2.11% | 55 |
| Apr 28, 2026 | 5.18 | 5.22 | 5.18 | 5.21 | 5.21 | 1.72% | - |
| Apr 27, 2026 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | -1.16% | 600 |
| Apr 24, 2026 | 5.26 | 5.26 | 5.18 | 5.18 | 5.18 | 0.66% | 230 |
| Apr 23, 2026 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | 2.43% | - |
| 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 |