China Shenhua Energy Company Limited (FRA:IKF)
Germany · Delayed Price · Currency is EUR 4.469
+0.057 (1.29%)
At close: Oct 23, 2026
FRA:IKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.47 | 4.49 | 4.47 | 4.47 | 4.47 | 1.29% | - |
| Oct 22, 2026 | 4.41 | 4.41 | 4.39 | 4.41 | 4.41 | -2.67% | - |
| Oct 21, 2026 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | -3.37% | - |
| Oct 20, 2026 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | -1.70% | 400 |
| Oct 19, 2026 | 4.77 | 4.85 | 4.77 | 4.77 | 4.77 | -0.29% | 90 |
| Oct 16, 2026 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | -0.35% | - |
| Oct 15, 2026 | 4.85 | 4.85 | 4.78 | 4.80 | 4.80 | -4.63% | 310 |
| Oct 14, 2026 | 4.95 | 5.04 | 4.95 | 5.04 | 5.04 | 2.84% | 1 |
| Oct 13, 2026 | 4.99 | 4.99 | 4.90 | 4.90 | 4.90 | -1.67% | - |
| Oct 12, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | -0.14% | - |
| Oct 9, 2026 | 4.94 | 4.99 | 4.94 | 4.99 | 4.99 | 1.92% | - |
| Oct 8, 2026 | 4.91 | 4.91 | 4.89 | 4.89 | 4.89 | 3.42% | - |
| Oct 7, 2026 | 4.89 | 4.89 | 4.86 | 4.86 | 4.73 | -0.41% | - |
| Oct 6, 2026 | 4.89 | 4.89 | 4.88 | 4.88 | 4.75 | -0.47% | - |
| Oct 5, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.77 | 0.47% | - |
| Oct 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.75 | -0.41% | - |
| Oct 1, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.77 | -0.14% | - |
| Sep 30, 2026 | 4.94 | 4.94 | 4.91 | 4.91 | 4.78 | -0.51% | 1,509 |
| Sep 29, 2026 | 4.98 | 4.98 | 4.93 | 4.93 | 4.80 | -1.32% | - |
| Sep 28, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.87 | 2.75% | 44 |
| Sep 25, 2026 | 4.85 | 4.87 | 4.85 | 4.87 | 4.74 | -2.62% | - |
| Sep 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.86 | 0.71% | - |
| Sep 23, 2026 | 4.99 | 4.99 | 4.96 | 4.96 | 4.83 | -0.70% | - |
| Sep 22, 2026 | 4.99 | 5.01 | 4.99 | 5.00 | 4.86 | 0.81% | 835 |
| Sep 21, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.82 | 1.54% | - |
| Sep 18, 2026 | 4.92 | 4.92 | 4.88 | 4.88 | 4.75 | -1.37% | - |
| Sep 17, 2026 | 4.95 | 4.96 | 4.95 | 4.95 | 4.82 | 0.08% | - |
| Sep 16, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.81 | -0.94% | - |
| Sep 15, 2026 | 4.96 | 5.05 | 4.96 | 4.99 | 4.86 | 0.44% | 225 |
| Sep 14, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.84 | -0.96% | - |
| Sep 11, 2026 | 5.04 | 5.04 | 5.01 | 5.02 | 4.88 | -0.40% | - |
| Sep 10, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 4.90 | -1.76% | - |
| Sep 9, 2026 | 5.08 | 5.13 | 5.08 | 5.13 | 4.99 | 3.35% | 78 |
| Sep 8, 2026 | 4.93 | 4.97 | 4.93 | 4.96 | 4.83 | 2.14% | - |
| Sep 7, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.73 | -2.49% | - |
| Sep 4, 2026 | 4.97 | 5.01 | 4.97 | 4.98 | 4.85 | 2.05% | 600 |
| Sep 3, 2026 | 4.99 | 4.99 | 4.87 | 4.88 | 4.75 | -2.36% | 200 |
| Sep 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | -0.56% | - |
| Sep 1, 2026 | 5.08 | 5.08 | 5.02 | 5.03 | 4.89 | 0.28% | - |
| Aug 31, 2026 | 5.06 | 5.06 | 5.01 | 5.01 | 4.88 | 0.82% | 45 |
| Aug 28, 2026 | 4.99 | 4.99 | 4.94 | 4.97 | 4.84 | 0.20% | - |
| Aug 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.83 | 1.62% | 16 |
| Aug 26, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.75 | -0.75% | - |
| Aug 25, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.79 | -0.79% | - |
| Aug 24, 2026 | 4.95 | 4.96 | 4.94 | 4.96 | 4.83 | 2.02% | 500 |
| Aug 21, 2026 | 4.84 | 4.89 | 4.84 | 4.86 | 4.73 | 2.01% | 759 |
| Aug 20, 2026 | 4.82 | 4.82 | 4.77 | 4.77 | 4.64 | 0.19% | - |
| Aug 19, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.63 | -0.44% | 1 |
| Aug 18, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.65 | 1.53% | - |
| Aug 17, 2026 | 4.75 | 4.75 | 4.70 | 4.71 | 4.58 | 0.19% | - |