China Coal Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.09	13.49	13.07	13.47	-	2.82%	2,632,568
Apr 1, 2026	13.09	13.49	12.98	13.10	13.10	-0.76%	32,017,420
Mar 31, 2026	13.81	13.88	12.82	13.20	13.20	-5.04%	73,282,070
Mar 30, 2026	14.58	14.58	13.68	13.90	13.90	-2.93%	38,798,720
Mar 27, 2026	14.12	14.46	13.79	14.32	14.32	1.56%	27,043,360
Mar 26, 2026	14.00	14.24	13.72	14.10	14.10	0.86%	18,166,140
Mar 25, 2026	13.71	14.07	13.52	13.98	13.98	-	41,662,340
Mar 24, 2026	14.18	14.40	13.91	13.98	13.98	-2.44%	33,605,470
Mar 23, 2026	14.53	14.88	14.16	14.33	14.33	-1.31%	58,161,690
Mar 20, 2026	14.39	14.62	13.96	14.52	14.52	0.41%	23,205,840
Mar 19, 2026	14.55	14.60	14.25	14.46	14.46	2.41%	34,461,580
Mar 18, 2026	14.00	14.34	13.79	14.12	14.12	0.79%	21,557,380
Mar 17, 2026	14.14	14.28	13.86	14.01	14.01	-1.27%	18,645,780
Mar 16, 2026	14.64	14.75	13.81	14.19	14.19	-2.00%	42,084,150
Mar 13, 2026	15.00	15.24	14.26	14.48	14.48	-2.69%	34,021,930
Mar 12, 2026	14.48	15.15	14.24	14.88	14.88	4.86%	54,457,330
Mar 11, 2026	13.55	14.30	13.26	14.19	14.19	5.90%	27,259,580
Mar 10, 2026	13.07	13.66	12.85	13.40	13.40	-3.11%	29,875,520
Mar 9, 2026	14.40	14.59	13.69	13.83	13.83	1.10%	78,908,750
Mar 6, 2026	13.20	13.68	12.89	13.68	13.68	3.64%	47,273,730
Mar 5, 2026	13.35	13.45	12.95	13.20	13.20	-1.64%	31,407,253
Mar 4, 2026	13.40	13.54	12.76	13.42	13.42	0.22%	44,270,270
Mar 3, 2026	13.61	13.84	13.17	13.39	13.39	-0.81%	51,955,713
Mar 2, 2026	13.50	13.68	13.20	13.50	13.50	3.85%	56,251,110
Feb 27, 2026	12.01	13.00	12.01	13.00	13.00	6.82%	31,632,690
Feb 26, 2026	12.35	12.51	12.01	12.17	12.17	-1.85%	14,140,380
Feb 25, 2026	12.62	12.64	12.31	12.40	12.40	-0.80%	9,069,927
Feb 24, 2026	12.26	12.60	12.09	12.50	12.50	2.29%	16,295,700
Feb 23, 2026	12.00	12.34	12.00	12.22	12.22	0.33%	3,351,864
Feb 20, 2026	12.34	12.34	11.61	12.18	12.18	-	3,918,704
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