China Coal Energy Company Limited (CCOZY)
OTCMKTS · Delayed Price · Currency is USD
26.64
0.00 (0.00%)
Sep 15, 2025, 8:00 PM EDT
China Coal Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -1.74% | - |
| Sep 12, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.77% | - |
| Sep 11, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -1.74% | - |
| Sep 10, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.77% | - |
| Sep 9, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -1.74% | - |
| Sep 8, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - | - |
| Sep 5, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.19 | - | - |
| Sep 4, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.19 | - | 2 |
| Sep 3, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.19 | - | - |
| Sep 2, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.19 | - | - |
| Aug 29, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.19 | - | - |
| Aug 28, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.19 | - | 1 |
| Aug 27, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.19 | - | - |
| Aug 26, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.19 | - | - |
| Aug 25, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.19 | - | - |
| Aug 22, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.19 | - | - |
| Aug 21, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.19 | - | - |
| Aug 20, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.19 | - | - |
| Aug 19, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.19 | - | 38 |
| Aug 18, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.19 | - | 2 |
| Aug 15, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.19 | - | - |
| Aug 14, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.19 | - | 3 |
| Aug 13, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.19 | - | - |
| Aug 12, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.19 | - | - |
| Aug 11, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.19 | - | - |
| Aug 8, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.19 | - | - |
| Aug 7, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.19 | -0.71% | 100 |
| Aug 6, 2025 | 26.30 | 26.83 | 26.30 | 26.83 | 26.37 | 1.82% | 200 |
| Aug 5, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 25.90 | - | - |
| Aug 4, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 25.90 | - | - |
| Aug 1, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 25.90 | - | - |
| Jul 31, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 25.90 | - | 6 |
| Jul 30, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 25.90 | - | - |
| Jul 29, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 25.90 | - | - |
| Jul 28, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 25.90 | - | - |
| Jul 25, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 25.90 | 9.15% | 100 |
| Jul 24, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.73 | - | - |
| Jul 23, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.73 | - | - |
| Jul 22, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.73 | - | - |
| Jul 21, 2025 | 24.00 | 24.14 | 24.00 | 24.14 | 23.73 | -1.47% | 565 |
| Jul 18, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.08 | - | - |
| Jul 17, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.08 | - | 17 |
| Jul 16, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.08 | - | - |
| Jul 15, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.08 | - | 24 |
| Jul 14, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.08 | - | - |
| Jul 11, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.08 | - | - |
| Jul 10, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.08 | - | - |
| Jul 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.08 | - | - |
| Jul 8, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.08 | - | - |
| Jul 7, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.08 | 4.26% | 106 |