China Shenhua Energy Company Limited (FRA:IKF)
Germany · Delayed Price · Currency is EUR 4.884
-0.037 (-0.75%)
Last updated: Aug 26, 2026, 5:15 PM CET
FRA:IKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 6, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | 2.60% | 500 |
| Jul 3, 2026 | 4.48 | 4.48 | 4.41 | 4.42 | 4.42 | 0.50% | 500 |
| Jul 2, 2026 | 4.38 | 4.43 | 4.37 | 4.40 | 4.40 | 2.32% | 2,620 |
| Jul 1, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.30 | -0.18% | - |
| Jun 30, 2026 | 4.51 | 4.51 | 4.44 | 4.44 | 4.31 | -3.31% | 2,300 |
| Jun 29, 2026 | 4.59 | 4.59 | 4.55 | 4.59 | 4.46 | 2.00% | - |
| Jun 26, 2026 | 4.53 | 4.59 | 4.50 | 4.50 | 4.37 | -1.98% | 2,500 |
| Jun 25, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.46 | -1.84% | 1,000 |
| Jun 24, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.54 | -0.21% | 500 |
| Jun 23, 2026 | 4.66 | 4.69 | 4.66 | 4.69 | 4.55 | 0.30% | - |
| Jun 22, 2026 | 4.78 | 4.78 | 4.68 | 4.68 | 4.54 | 1.94% | 400 |
| Jun 19, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.45 | -0.24% | - |
| Jun 18, 2026 | 4.66 | 4.68 | 4.60 | 4.60 | 4.46 | -2.34% | 5,600 |
| Jun 17, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.57 | -0.70% | - |