China Coal Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	12.35	12.35	12.16	12.18	12.18	0.33%	1,353,762
Feb 13, 2026	12.35	12.45	12.03	12.14	12.14	-2.96%	13,715,830
Feb 12, 2026	12.63	12.76	12.39	12.51	12.51	-0.95%	17,128,350
Feb 11, 2026	12.32	12.67	12.13	12.63	12.63	2.52%	19,397,040
Feb 10, 2026	12.01	12.38	11.94	12.32	12.32	2.58%	22,150,500
Feb 9, 2026	11.66	12.07	11.66	12.01	12.01	2.91%	17,452,310
Feb 6, 2026	11.84	11.84	11.37	11.67	11.67	-1.44%	9,262,198
Feb 5, 2026	11.70	11.90	11.57	11.84	11.84	-0.08%	21,078,530
Feb 4, 2026	11.11	11.98	10.91	11.85	11.85	8.02%	46,952,938
Feb 3, 2026	10.95	11.07	10.75	10.97	10.97	0.18%	10,040,494
Feb 2, 2026	11.25	11.29	10.68	10.95	10.95	-4.20%	27,364,020
Jan 30, 2026	11.57	11.77	11.29	11.43	11.43	-1.12%	20,159,514
Jan 29, 2026	11.36	11.68	11.22	11.56	11.56	1.85%	20,633,296
Jan 28, 2026	11.06	11.42	10.89	11.35	11.35	2.99%	20,287,290
Jan 27, 2026	11.26	11.34	10.96	11.02	11.02	-2.04%	10,472,000
Jan 26, 2026	10.84	11.30	10.84	11.25	11.25	2.27%	11,944,420
Jan 23, 2026	11.25	11.30	10.92	11.00	11.00	-2.22%	11,157,750
Jan 22, 2026	11.15	11.44	11.15	11.25	11.25	0.90%	9,289,458
Jan 21, 2026	11.10	11.26	11.02	11.15	11.15	0.45%	16,753,620
Jan 20, 2026	10.85	11.15	10.64	11.10	11.10	1.28%	16,886,410
Jan 19, 2026	10.82	11.02	10.71	10.96	10.96	2.14%	14,655,620
Jan 16, 2026	10.99	11.00	10.63	10.73	10.73	-1.20%	12,199,200
Jan 15, 2026	11.00	11.16	10.81	10.86	10.86	-1.27%	9,231,198
Jan 14, 2026	10.90	11.05	10.70	11.00	11.00	0.09%	19,755,570
Jan 13, 2026	11.08	11.08	10.90	10.99	10.99	-0.09%	11,335,260
Jan 12, 2026	11.13	11.22	10.88	11.00	11.00	-0.72%	12,132,550
Jan 9, 2026	10.94	11.20	10.83	11.08	11.08	0.54%	11,441,507
Jan 8, 2026	10.96	11.06	10.77	11.02	11.02	1.01%	16,717,900
Jan 7, 2026	10.45	10.95	10.41	10.91	10.91	4.90%	24,307,820
Jan 6, 2026	10.01	10.47	9.90	10.40	10.40	4.84%	20,788,840
Jan 5, 2026	10.10	10.13	9.89	9.92	9.92	-1.78%	18,105,490
Jan 2, 2026	9.94	10.10	9.89	10.10	10.10	1.51%	2,208,000
Dec 31, 2025	10.00	10.08	9.82	9.95	9.95	-0.50%	7,173,000
Dec 30, 2025	10.01	10.14	9.98	10.00	10.00	-0.99%	8,106,150
Dec 29, 2025	10.17	10.17	9.97	10.10	10.10	-0.10%	10,402,550
Dec 24, 2025	10.29	10.35	10.10	10.11	10.11	-2.79%	3,928,182
Dec 23, 2025	10.39	10.49	10.32	10.40	10.40	0.19%	6,860,000
Dec 22, 2025	10.30	10.43	10.07	10.38	10.38	0.29%	14,075,630
Dec 19, 2025	10.45	10.45	10.22	10.35	10.35	-0.48%	15,229,990
Dec 18, 2025	10.31	10.42	10.17	10.40	10.40	1.56%	16,239,000
Dec 17, 2025	10.19	10.29	10.11	10.24	10.24	0.69%	13,910,360
Dec 16, 2025	10.11	10.23	10.08	10.17	10.17	-	20,488,400
Dec 15, 2025	10.13	10.33	10.03	10.17	10.17	-0.10%	27,251,360
Dec 12, 2025	10.12	10.22	10.00	10.18	10.18	0.10%	22,697,000
Dec 11, 2025	10.29	10.29	10.12	10.17	10.17	-0.59%	8,738,338
Dec 10, 2025	10.14	10.25	9.95	10.23	10.23	1.09%	12,764,050
Dec 9, 2025	10.28	10.30	10.04	10.12	10.12	-1.27%	17,862,040
Dec 8, 2025	10.82	10.82	10.23	10.25	10.25	-4.83%	27,047,000
Dec 5, 2025	10.72	10.82	10.60	10.77	10.77	0.37%	15,711,080
Dec 4, 2025	10.80	10.90	10.67	10.73	10.73	-0.56%	9,379,216