China Shenhua Energy Company Limited (FRA:IKFC)
Germany · Delayed Price · Currency is EUR 19.00
+0.10 (0.53%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:IKFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.85% | - |
| Jul 17, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jul 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Jul 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Jul 14, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| Jul 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | - |
| Jul 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Jul 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Jul 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Jul 7, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -6.38% | - |
| Jul 6, 2026 | 17.90 | 18.80 | 17.90 | 18.80 | 18.80 | 11.24% | 100 |
| Jul 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.76% | - |
| Jul 1, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.38 | 0.56% | - |
| Jun 30, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.28 | -2.21% | - |
| Jun 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.67 | 1.69% | - |
| Jun 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.38 | -0.56% | - |
| Jun 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.48 | -2.72% | - |
| Jun 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.97 | - | - |
| Jun 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.97 | -1.08% | - |
| Jun 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.16 | 0.54% | - |
| Jun 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.06 | 0.54% | - |
| Jun 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.97 | -1.08% | - |
| Jun 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.16 | -1.06% | - |
| Jun 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.36 | 1.08% | - |
| Jun 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.16 | -4.12% | - |
| Jun 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.94 | -1.02% | - |
| Jun 11, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.14 | - | - |
| Jun 10, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.14 | -2.00% | - |
| Jun 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.53 | -0.99% | - |
| Jun 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.72 | 1.00% | - |
| Jun 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.53 | - | - |
| Jun 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.53 | -0.99% | - |
| Jun 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.72 | 2.02% | - |
| Jun 2, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.33 | -1.98% | - |
| Jun 1, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.72 | 5.21% | - |
| May 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.75 | 1.05% | - |
| May 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.55 | - | - |
| May 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.55 | -1.04% | - |
| May 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.75 | 1.05% | - |
| May 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.55 | 1.06% | 2 |
| May 22, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.36 | 0.53% | - |
| May 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.26 | -2.60% | - |
| May 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.75 | -1.03% | - |
| May 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.94 | 1.04% | - |
| May 18, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.75 | - | - |
| May 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.75 | 1.59% | - |
| May 14, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.45 | - | - |
| May 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.45 | -1.05% | - |
| May 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.65 | -1.04% | - |
| May 11, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 18.84 | 0.52% | 3 |