China Coal Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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