China Coal Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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