China Shenhua Energy Company Limited (FRA:IKF)
Germany · Delayed Price · Currency is EUR 4.765
-0.046 (-0.96%)
Last updated: Jul 21, 2026, 10:30 AM CET
FRA:IKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.79 | 4.81 | 4.79 | 4.81 | - | 1.99% | - |
| 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% | - |
| Jun 16, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.60 | 0.38% | - |
| Jun 15, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.58 | -5.10% | 2,000 |
| Jun 12, 2026 | 4.93 | 4.98 | 4.93 | 4.98 | 4.83 | 0.28% | - |
| Jun 11, 2026 | 4.97 | 4.97 | 4.95 | 4.96 | 4.81 | 0.24% | - |
| Jun 10, 2026 | 4.97 | 5.03 | 4.95 | 4.95 | 4.80 | -2.04% | 33 |
| Jun 9, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 4.90 | -1.21% | - |
| Jun 8, 2026 | 5.09 | 5.12 | 5.09 | 5.12 | 4.96 | 1.51% | 360 |
| Jun 5, 2026 | 5.05 | 5.05 | 5.02 | 5.04 | 4.89 | -1.33% | - |
| Jun 4, 2026 | 5.08 | 5.11 | 5.08 | 5.11 | 4.96 | 0.43% | - |
| Jun 3, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 4.93 | 1.19% | - |
| Jun 2, 2026 | 5.07 | 5.07 | 5.00 | 5.03 | 4.88 | -2.22% | 1,360 |
| Jun 1, 2026 | 5.13 | 5.14 | 5.13 | 5.14 | 4.99 | 4.79% | - |
| May 29, 2026 | 4.92 | 4.92 | 4.87 | 4.91 | 4.76 | 1.53% | 100 |
| May 28, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.69 | 0.56% | - |
| May 27, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.66 | -0.35% | 100 |
| May 26, 2026 | 4.85 | 4.91 | 4.82 | 4.82 | 4.68 | 1.90% | 200 |
| May 25, 2026 | 4.72 | 4.73 | 4.72 | 4.73 | 4.59 | -0.82% | - |
| May 22, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.63 | 1.04% | 700 |
| May 21, 2026 | 4.83 | 4.83 | 4.72 | 4.72 | 4.58 | -3.00% | 610 |
| May 20, 2026 | 4.88 | 4.88 | 4.86 | 4.87 | 4.72 | -0.29% | - |
| May 19, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.73 | -1.19% | - |
| May 18, 2026 | 4.90 | 4.94 | 4.89 | 4.94 | 4.79 | 1.44% | 1,829 |
| May 15, 2026 | 4.88 | 4.92 | 4.85 | 4.87 | 4.72 | -0.12% | 1,050 |
| May 14, 2026 | 4.79 | 4.88 | 4.79 | 4.88 | 4.73 | 2.74% | 200 |
| May 13, 2026 | 4.78 | 4.80 | 4.74 | 4.75 | 4.60 | -3.32% | 3,823 |
| May 12, 2026 | 4.85 | 4.91 | 4.85 | 4.91 | 4.76 | 1.20% | 409 |