China Shenhua Energy Company Limited (CSUAY)
OTCMKTS
· Delayed Price · Currency is USD
16.10
-0.24 (-1.47%)
Mar 28, 2025, 4:00 PM EST
CSUAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.06 | 16.13 | 16.06 | 16.10 | 16.10 | -1.78% | 2,342 |
| Mar 27, 2025 | 16.92 | 16.92 | 16.35 | 16.39 | 16.39 | -0.04% | 3,339 |
| Mar 26, 2025 | 16.37 | 16.42 | 16.34 | 16.40 | 16.40 | -0.49% | 2,903 |
| Mar 25, 2025 | 16.46 | 16.51 | 16.43 | 16.48 | 16.48 | 0.21% | 5,988 |
| Mar 24, 2025 | 16.08 | 16.48 | 16.08 | 16.45 | 16.45 | 2.78% | 6,626 |
| Mar 21, 2025 | 15.99 | 16.00 | 15.73 | 16.00 | 16.00 | -1.23% | 10,811 |
| Mar 20, 2025 | 16.15 | 16.20 | 16.13 | 16.20 | 16.20 | -0.20% | 2,954 |
| Mar 19, 2025 | 16.22 | 16.23 | 16.17 | 16.23 | 16.23 | 0.33% | 4,167 |
| Mar 18, 2025 | 16.19 | 16.42 | 16.17 | 16.18 | 16.18 | -0.49% | 9,177 |
| Mar 17, 2025 | 16.16 | 16.26 | 16.16 | 16.26 | 16.26 | -0.67% | 4,173 |
| Mar 14, 2025 | 16.26 | 16.37 | 16.26 | 16.37 | 16.37 | 0.43% | 4,631 |
| Mar 13, 2025 | 16.33 | 16.36 | 16.30 | 16.30 | 16.30 | 2.00% | 11,671 |
| Mar 12, 2025 | 15.96 | 15.98 | 15.91 | 15.98 | 15.98 | 0.25% | 20,686 |
| Mar 11, 2025 | 15.68 | 15.99 | 15.68 | 15.94 | 15.94 | 1.34% | 16,476 |
| Mar 10, 2025 | 15.60 | 15.75 | 15.60 | 15.73 | 15.73 | 0.16% | 9,364 |
| Mar 7, 2025 | 15.75 | 15.75 | 15.65 | 15.71 | 15.71 | 1.32% | 10,716 |
| Mar 6, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -1.40% | 12,200 |
| Mar 5, 2025 | 15.61 | 15.74 | 15.61 | 15.72 | 15.72 | 2.21% | 19,108 |
| Mar 4, 2025 | 15.33 | 15.45 | 15.29 | 15.38 | 15.38 | 0.59% | 79,065 |
| Mar 3, 2025 | 15.37 | 15.38 | 15.18 | 15.29 | 15.29 | 0.72% | 46,928 |
| Feb 28, 2025 | 15.17 | 15.22 | 15.17 | 15.18 | 15.18 | 2.22% | 30,233 |
| Feb 27, 2025 | 14.72 | 14.95 | 14.67 | 14.85 | 14.85 | 0.81% | 12,189 |
| Feb 26, 2025 | 14.83 | 14.85 | 14.71 | 14.73 | 14.73 | -2.71% | 16,986 |
| Feb 25, 2025 | 15.04 | 15.20 | 15.04 | 15.14 | 15.14 | 1.99% | 18,979 |
| Feb 24, 2025 | 14.90 | 14.93 | 14.82 | 14.85 | 14.85 | 1.47% | 11,546 |
| Feb 21, 2025 | 15.00 | 15.00 | 14.61 | 14.63 | 14.63 | -3.66% | 12,875 |
| Feb 20, 2025 | 15.27 | 15.27 | 15.11 | 15.19 | 15.19 | 0.57% | 27,584 |
| Feb 19, 2025 | 15.24 | 15.24 | 15.10 | 15.10 | 15.10 | -4.22% | 42,251 |
| Feb 18, 2025 | 15.74 | 15.79 | 15.74 | 15.77 | 15.77 | -1.22% | 14,049 |
| Feb 14, 2025 | 15.97 | 16.01 | 15.94 | 15.96 | 15.96 | 0.63% | 5,054 |
| Feb 13, 2025 | 15.77 | 15.88 | 15.77 | 15.86 | 15.86 | -0.69% | 16,625 |
| Feb 12, 2025 | 15.93 | 15.98 | 15.91 | 15.97 | 15.97 | 0.49% | 14,016 |
| Feb 11, 2025 | 15.84 | 15.92 | 15.81 | 15.89 | 15.89 | 0.58% | 15,895 |
| Feb 10, 2025 | 15.80 | 15.81 | 15.77 | 15.80 | 15.80 | -0.54% | 33,458 |
| Feb 7, 2025 | 15.96 | 15.99 | 15.87 | 15.89 | 15.89 | -2.00% | 7,428 |
| Feb 6, 2025 | 16.26 | 16.26 | 16.21 | 16.21 | 16.21 | 1.12% | 6,114 |
| Feb 5, 2025 | 16.04 | 16.11 | 16.02 | 16.03 | 16.03 | -1.17% | 8,643 |
| Feb 4, 2025 | 16.24 | 16.29 | 16.22 | 16.22 | 16.22 | 1.76% | 8,781 |
| Feb 3, 2025 | 15.40 | 16.01 | 15.40 | 15.94 | 15.94 | 0.76% | 12,860 |
| Jan 31, 2025 | 16.10 | 16.29 | 15.52 | 15.82 | 15.82 | -1.86% | 14,360 |
| Jan 30, 2025 | 16.12 | 16.33 | 16.12 | 16.12 | 16.12 | 0.19% | 11,912 |
| Jan 29, 2025 | 16.16 | 16.18 | 15.97 | 16.09 | 16.09 | 0.25% | 16,547 |
| Jan 28, 2025 | 16.01 | 16.07 | 15.98 | 16.05 | 16.05 | -2.01% | 13,189 |
| Jan 27, 2025 | 16.38 | 16.38 | 16.32 | 16.38 | 16.38 | 0.68% | 9,994 |
| Jan 24, 2025 | 16.27 | 16.34 | 16.20 | 16.27 | 16.27 | 3.24% | 7,123 |
| Jan 23, 2025 | 15.75 | 16.35 | 15.75 | 15.76 | 15.76 | 0.45% | 12,036 |
| Jan 22, 2025 | 15.69 | 15.73 | 15.69 | 15.69 | 15.69 | 0.58% | 9,304 |
| Jan 21, 2025 | 15.41 | 15.60 | 15.24 | 15.60 | 15.60 | -2.99% | 10,912 |
| Jan 17, 2025 | 15.69 | 16.11 | 15.69 | 16.08 | 16.08 | 1.52% | 13,333 |
| Jan 16, 2025 | 15.38 | 15.88 | 15.38 | 15.84 | 15.84 | 0.33% | 14,734 |