China Coal Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.50	13.69	12.97	13.05	13.05	-3.62%	27,132,678
Jun 1, 2026	12.64	13.72	12.50	13.54	13.54	7.12%	44,506,648
May 29, 2026	12.45	12.81	12.23	12.64	12.64	1.94%	20,951,907
May 28, 2026	12.44	12.73	12.30	12.40	12.40	-0.24%	22,191,958
May 27, 2026	12.48	12.60	12.23	12.43	12.43	-0.16%	16,593,327
May 26, 2026	12.18	12.52	12.09	12.45	12.45	2.05%	18,453,703
May 22, 2026	12.50	12.50	12.07	12.20	12.20	-1.77%	17,642,400
May 21, 2026	12.75	12.75	12.34	12.42	12.42	-3.27%	19,220,742
May 20, 2026	12.88	13.08	12.74	12.84	12.84	-0.39%	13,772,000
May 19, 2026	12.88	13.04	12.77	12.89	12.89	-0.77%	14,394,940
May 18, 2026	12.60	13.07	12.49	12.99	12.99	3.10%	27,496,195
May 15, 2026	12.50	12.76	12.22	12.60	12.60	0.80%	15,651,250
May 14, 2026	12.60	12.63	12.37	12.50	12.50	-0.08%	11,807,760
May 13, 2026	12.75	12.77	12.44	12.51	12.51	-1.18%	13,264,960
May 12, 2026	12.72	12.86	12.59	12.66	12.66	-0.16%	8,566,913
May 11, 2026	13.03	13.08	12.60	12.68	12.68	-1.32%	19,122,720
May 8, 2026	13.00	13.23	12.78	12.85	12.85	-0.93%	14,332,454
May 7, 2026	13.53	13.55	12.88	12.97	12.97	-5.05%	29,525,872
May 6, 2026	14.31	14.37	13.40	13.66	13.66	-4.54%	39,082,230
May 5, 2026	14.44	14.52	14.14	14.31	14.31	-0.90%	4,211,067
May 4, 2026	14.80	14.80	14.25	14.44	14.44	-1.23%	5,572,011
Apr 30, 2026	14.81	14.98	14.45	14.62	14.62	-0.34%	17,488,470
Apr 29, 2026	14.31	14.85	14.31	14.67	14.67	0.62%	19,611,250
Apr 28, 2026	13.79	14.58	13.34	14.58	14.58	7.13%	45,754,190
Apr 27, 2026	13.82	14.07	13.53	13.61	13.61	-1.59%	28,119,110
Apr 24, 2026	13.80	14.05	13.62	13.83	13.83	0.22%	21,874,260
Apr 23, 2026	13.16	13.91	13.16	13.80	13.80	3.92%	30,842,000
Apr 22, 2026	13.27	13.54	13.13	13.28	13.28	-0.52%	23,043,030
Apr 21, 2026	12.89	13.43	12.85	13.35	13.35	3.97%	25,216,330
Apr 20, 2026	13.34	13.48	12.78	12.84	12.84	-4.11%	42,390,460
Apr 17, 2026	13.54	13.72	13.08	13.39	13.39	-0.81%	21,652,490
Apr 16, 2026	13.54	13.66	13.39	13.50	13.50	-0.22%	15,498,060
Apr 15, 2026	13.46	13.64	12.94	13.53	13.53	0.30%	21,368,205
Apr 14, 2026	13.44	13.63	13.34	13.49	13.49	0.37%	10,918,350
Apr 13, 2026	13.50	13.56	13.18	13.44	13.44	1.05%	22,050,450
Apr 10, 2026	13.30	13.33	13.11	13.30	13.30	0.68%	11,167,810
Apr 9, 2026	13.31	13.40	13.06	13.21	13.21	-0.75%	20,377,160
Apr 8, 2026	13.20	13.42	12.84	13.31	13.31	-2.06%	31,400,710
Apr 2, 2026	13.10	13.66	13.07	13.59	13.59	3.74%	17,774,130
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