China Coal Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	10.74	10.90	10.69	10.79	10.79	0.37%	11,299,280
Dec 2, 2025	10.55	10.84	10.55	10.75	10.75	1.42%	31,770,100
Dec 1, 2025	10.55	10.71	10.48	10.60	10.60	0.86%	13,148,690
Nov 28, 2025	10.59	10.63	10.39	10.51	10.51	-0.28%	6,418,000
Nov 27, 2025	10.65	10.68	10.45	10.54	10.54	-1.03%	14,664,130
Nov 26, 2025	10.67	10.73	10.52	10.65	10.65	-0.75%	15,078,440
Nov 25, 2025	10.78	10.79	10.54	10.73	10.73	0.56%	16,539,770
Nov 24, 2025	10.68	10.74	10.41	10.67	10.67	0.57%	22,643,340
Nov 21, 2025	10.84	10.84	10.51	10.61	10.61	-2.30%	19,531,230
Nov 20, 2025	11.19	11.37	10.80	10.86	10.86	-4.57%	21,245,820
Nov 19, 2025	11.18	11.40	11.09	11.38	11.38	2.25%	12,514,020
Nov 18, 2025	11.75	11.80	11.05	11.13	11.13	-5.28%	36,395,980
Nov 17, 2025	11.52	11.82	11.30	11.75	11.75	1.91%	21,968,150
Nov 14, 2025	11.84	11.87	11.45	11.53	11.53	-2.62%	14,686,130
Nov 13, 2025	11.85	11.91	11.54	11.84	11.84	-0.25%	18,540,880
Nov 12, 2025	11.78	11.88	11.68	11.87	11.87	0.25%	14,326,590
Nov 11, 2025	12.05	12.20	11.49	11.84	11.84	-1.74%	33,135,290
Nov 10, 2025	11.98	12.31	11.91	12.05	12.05	0.50%	22,169,270
Nov 7, 2025	12.03	12.27	11.86	11.99	11.99	-0.33%	11,039,250
Nov 6, 2025	11.84	12.08	11.73	12.03	12.03	1.60%	15,151,060
Nov 5, 2025	11.43	11.98	11.33	11.84	11.84	3.23%	30,072,440
Nov 4, 2025	11.35	11.79	11.31	11.47	11.47	0.53%	25,694,610
Nov 3, 2025	11.16	11.45	11.04	11.41	11.41	4.20%	17,838,730
Oct 31, 2025	11.29	11.29	10.90	10.95	10.95	-2.49%	8,945,231
Oct 30, 2025	11.13	11.31	10.95	11.23	11.23	2.28%	31,639,180
Oct 28, 2025	11.10	11.28	10.90	10.98	10.98	-1.08%	17,158,060