China Shenhua Energy Company Limited (CSUAY)
OTCMKTS · Delayed Price · Currency is USD
22.90
+0.61 (2.74%)
Jan 30, 2026, 9:30 AM EST
CSUAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.09 | 22.95 | 21.82 | 21.95 | 21.95 | -1.54% | 4,270 |
| Jan 29, 2026 | 22.37 | 22.37 | 22.22 | 22.29 | 22.29 | 0.24% | 16,614 |
| Jan 28, 2026 | 22.18 | 22.24 | 22.16 | 22.24 | 22.24 | 3.08% | 4,356 |
| Jan 27, 2026 | 21.57 | 21.61 | 21.57 | 21.58 | 21.58 | -1.17% | 4,014 |
| Jan 26, 2026 | 21.79 | 21.85 | 21.77 | 21.83 | 21.83 | 4.55% | 2,627 |
| Jan 23, 2026 | 20.89 | 21.35 | 20.84 | 20.88 | 20.88 | -1.93% | 8,085 |
| Jan 22, 2026 | 21.30 | 21.64 | 21.25 | 21.29 | 21.29 | 1.87% | 10,913 |
| Jan 21, 2026 | 20.05 | 20.90 | 20.05 | 20.90 | 20.90 | 0.32% | 4,604 |
| Jan 20, 2026 | 20.92 | 20.97 | 20.83 | 20.83 | 20.83 | 0.26% | 4,520 |
| Jan 16, 2026 | 20.81 | 20.83 | 20.78 | 20.78 | 20.78 | -1.98% | 6,706 |
| Jan 15, 2026 | 21.10 | 21.20 | 21.08 | 21.20 | 21.20 | -0.38% | 8,617 |
| Jan 14, 2026 | 21.16 | 21.28 | 21.11 | 21.28 | 21.28 | 0.35% | 5,408 |
| Jan 13, 2026 | 20.43 | 21.22 | 20.43 | 21.21 | 21.21 | 0.74% | 5,995 |
| Jan 12, 2026 | 21.04 | 21.12 | 20.90 | 21.05 | 21.05 | -0.30% | 20,203 |
| Jan 9, 2026 | 21.09 | 21.12 | 21.08 | 21.11 | 21.11 | 0.16% | 11,397 |
| Jan 8, 2026 | 20.96 | 21.08 | 20.96 | 21.08 | 21.08 | 3.38% | 11,380 |
| Jan 7, 2026 | 20.41 | 20.43 | 20.38 | 20.39 | 20.39 | 0.15% | 8,002 |
| Jan 6, 2026 | 20.33 | 20.39 | 20.31 | 20.36 | 20.36 | 1.60% | 9,354 |
| Jan 5, 2026 | 19.89 | 20.04 | 19.89 | 20.04 | 20.04 | -1.47% | 11,188 |
| Jan 2, 2026 | 20.33 | 20.39 | 20.33 | 20.34 | 20.34 | 2.42% | 6,801 |
| Dec 31, 2025 | 19.88 | 19.90 | 19.86 | 19.86 | 19.86 | -0.87% | 2,640 |
| Dec 30, 2025 | 19.32 | 20.08 | 19.32 | 20.04 | 20.04 | 0.58% | 11,831 |
| Dec 29, 2025 | 20.72 | 20.72 | 19.86 | 19.92 | 19.92 | -0.90% | 6,618 |
| Dec 26, 2025 | 20.10 | 20.10 | 20.05 | 20.10 | 20.10 | 0.58% | 2,288 |
| Dec 24, 2025 | 19.96 | 19.99 | 19.93 | 19.99 | 19.99 | -0.77% | 2,680 |
| Dec 23, 2025 | 20.14 | 20.15 | 20.12 | 20.14 | 20.14 | -0.64% | 7,523 |
| Dec 22, 2025 | 20.24 | 20.30 | 20.24 | 20.27 | 20.27 | -1.17% | 6,005 |
| Dec 19, 2025 | 20.43 | 20.51 | 20.41 | 20.51 | 20.51 | 1.23% | 4,825 |
| Dec 18, 2025 | 20.21 | 20.29 | 20.21 | 20.26 | 20.26 | 2.74% | 5,912 |
| Dec 17, 2025 | 19.01 | 19.75 | 19.01 | 19.72 | 19.72 | -0.40% | 9,250 |
| Dec 16, 2025 | 19.69 | 19.80 | 19.68 | 19.80 | 19.80 | -1.59% | 10,352 |
| Dec 15, 2025 | 19.82 | 20.42 | 19.82 | 20.12 | 20.12 | 1.62% | 7,791 |
| Dec 12, 2025 | 19.83 | 19.83 | 19.74 | 19.80 | 19.80 | -1.14% | 4,139 |
| Dec 11, 2025 | 19.96 | 20.05 | 19.86 | 20.03 | 20.03 | 0.06% | 4,448 |
| Dec 10, 2025 | 19.98 | 20.32 | 19.88 | 20.02 | 20.02 | 0.18% | 7,394 |
| Dec 9, 2025 | 20.02 | 20.02 | 19.93 | 19.98 | 19.98 | -1.48% | 16,164 |
| Dec 8, 2025 | 20.33 | 20.33 | 20.24 | 20.28 | 20.28 | -3.06% | 5,945 |
| Dec 5, 2025 | 20.09 | 21.72 | 20.09 | 20.92 | 20.92 | 0.58% | 6,435 |
| Dec 4, 2025 | 20.95 | 21.38 | 20.80 | 20.80 | 20.80 | -0.57% | 2,511 |
| Dec 3, 2025 | 20.81 | 20.92 | 20.81 | 20.92 | 20.92 | 0.92% | 9,442 |
| Dec 2, 2025 | 20.40 | 20.74 | 20.39 | 20.73 | 20.73 | 1.07% | 2,257 |
| Dec 1, 2025 | 20.55 | 20.72 | 20.43 | 20.51 | 20.51 | 0.29% | 7,666 |
| Nov 28, 2025 | 20.46 | 20.86 | 20.45 | 20.45 | 20.45 | 0.17% | 2,041 |
| Nov 26, 2025 | 20.38 | 20.43 | 20.38 | 20.42 | 20.42 | -1.37% | 1,584 |
| Nov 25, 2025 | 20.59 | 20.70 | 20.56 | 20.70 | 20.70 | 0.68% | 10,482 |
| Nov 24, 2025 | 20.58 | 20.58 | 20.53 | 20.56 | 20.56 | 0.93% | 6,904 |
| Nov 21, 2025 | 20.35 | 20.40 | 19.93 | 20.37 | 20.37 | -1.36% | 8,476 |
| Nov 20, 2025 | 20.76 | 21.34 | 20.64 | 20.65 | 20.65 | -1.99% | 5,087 |
| Nov 19, 2025 | 20.96 | 21.07 | 20.95 | 21.07 | 21.07 | 2.01% | 9,776 |
| Nov 18, 2025 | 20.69 | 20.83 | 20.45 | 20.66 | 20.66 | -3.05% | 15,055 |