China Coal Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.92	10.01	9.83	9.92	9.92	-0.70%	15,297,225
Jul 9, 2026	10.18	10.25	9.94	9.99	9.99	-1.38%	9,987,883
Jul 8, 2026	10.24	10.24	10.01	10.13	10.13	0.50%	10,462,000
Jul 7, 2026	10.29	10.29	9.87	10.08	10.08	-1.85%	11,204,407
Jul 6, 2026	10.02	10.34	9.95	10.27	10.27	2.50%	13,192,320
Jul 3, 2026	10.30	10.30	9.91	10.02	10.02	1.21%	11,948,915
Jul 2, 2026	9.85	10.02	9.70	9.90	9.90	3.12%	18,735,700
Jun 30, 2026	10.35	10.35	9.71	9.85	9.60	-4.65%	25,304,755
Jun 29, 2026	10.32	10.35	9.86	10.33	10.07	2.68%	22,760,186
Jun 26, 2026	10.38	10.56	9.98	10.06	9.81	-2.90%	26,516,799
Jun 25, 2026	10.68	10.72	10.26	10.36	10.10	-4.60%	16,802,727
Jun 24, 2026	10.88	10.99	10.65	10.86	10.58	-0.91%	18,608,260
Jun 23, 2026	11.08	11.22	10.87	10.96	10.68	-1.17%	18,510,076
Jun 22, 2026	10.96	11.20	10.70	11.09	10.81	1.28%	18,594,666
Jun 18, 2026	11.08	11.23	10.85	10.95	10.67	-3.10%	39,853,390
Jun 17, 2026	11.30	11.35	11.05	11.30	11.01	-0.26%	15,547,300
Jun 16, 2026	11.46	11.52	11.15	11.33	11.04	-1.48%	11,291,020
Jun 15, 2026	12.06	12.06	11.27	11.50	11.21	-5.66%	26,868,210
Jun 12, 2026	12.10	12.23	11.96	12.19	11.88	0.49%	12,911,600
Jun 11, 2026	12.01	12.20	11.84	12.13	11.82	1.59%	20,218,260
Jun 10, 2026	12.36	12.41	11.76	11.94	11.64	-4.33%	33,562,860
Jun 9, 2026	12.58	12.68	12.30	12.48	12.16	-2.50%	20,886,170
Jun 8, 2026	12.86	12.95	12.51	12.80	12.48	0.39%	12,328,554
Jun 5, 2026	13.24	13.24	12.69	12.75	12.43	-3.85%	28,703,670
Jun 4, 2026	13.22	13.42	12.81	13.26	12.92	0.30%	22,803,980
Jun 3, 2026	13.05	13.38	12.85	13.22	12.89	1.30%	25,638,070
Jun 2, 2026	13.50	13.69	12.97	13.05	12.72	-3.62%	27,132,670
Jun 1, 2026	12.64	13.72	12.50	13.54	13.20	7.12%	44,506,640
May 29, 2026	12.45	12.81	12.23	12.64	12.32	1.94%	20,951,900
May 28, 2026	12.44	12.73	12.30	12.40	12.09	-0.24%	22,191,950
May 27, 2026	12.48	12.60	12.23	12.43	12.12	-0.16%	16,593,320
May 26, 2026	12.18	12.52	12.09	12.45	12.13	2.05%	18,453,700
May 22, 2026	12.50	12.50	12.07	12.20	11.89	-1.77%	17,642,400
May 21, 2026	12.75	12.75	12.34	12.42	12.11	-3.27%	19,220,740
May 20, 2026	12.88	13.08	12.74	12.84	12.51	-0.39%	13,772,000
May 19, 2026	12.88	13.04	12.77	12.89	12.56	-0.77%	14,394,940
May 18, 2026	12.60	13.07	12.49	12.99	12.66	3.10%	27,496,190
May 15, 2026	12.50	12.76	12.22	12.60	12.28	0.80%	15,651,250
May 14, 2026	12.60	12.63	12.37	12.50	12.18	-0.08%	11,807,760
May 13, 2026	12.75	12.77	12.44	12.51	12.19	-1.18%	13,264,960
May 12, 2026	12.72	12.86	12.59	12.66	12.34	-0.16%	8,566,913
May 11, 2026	13.03	13.08	12.60	12.68	12.36	-1.32%	19,122,720
May 8, 2026	13.00	13.23	12.78	12.85	12.52	-0.93%	14,332,450
May 7, 2026	13.53	13.55	12.88	12.97	12.64	-5.05%	29,525,870
May 6, 2026	14.31	14.37	13.40	13.66	13.31	-4.54%	39,082,230
May 5, 2026	14.44	14.52	14.14	14.31	13.95	-0.90%	4,211,067
May 4, 2026	14.80	14.80	14.25	14.44	14.07	-1.23%	5,572,011
Apr 30, 2026	14.81	14.98	14.45	14.62	14.25	-0.34%	17,488,470
Apr 29, 2026	14.31	14.85	14.31	14.67	14.30	0.62%	19,611,250
Apr 28, 2026	13.79	14.58	13.34	14.58	14.21	7.13%	45,754,190