China Shenhua Energy Company Limited (CSUAY)
OTCMKTS · Delayed Price · Currency is USD
21.12
-1.36 (-6.05%)
Oct 31, 2025, 4:00 PM EDT
CSUAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.99 | 21.12 | 20.99 | 21.12 | 21.12 | -6.05% | 767 |
| Oct 30, 2025 | 22.00 | 22.48 | 22.00 | 22.48 | 21.91 | -0.09% | 11,615 |
| Oct 29, 2025 | 22.50 | 22.92 | 21.67 | 22.50 | 21.93 | 0.27% | 4,523 |
| Oct 28, 2025 | 21.60 | 22.44 | 21.52 | 22.44 | 21.87 | 4.07% | 1,297 |
| Oct 27, 2025 | 21.60 | 21.60 | 21.45 | 21.56 | 21.02 | 12.54% | 2,842 |
| Oct 24, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 18.67 | -9.90% | 523 |
| Oct 23, 2025 | 21.24 | 21.27 | 21.24 | 21.27 | 20.73 | 1.58% | 1,120 |
| Oct 22, 2025 | 20.96 | 20.97 | 20.87 | 20.94 | 20.40 | -1.02% | 3,212 |
| Oct 21, 2025 | 21.72 | 22.00 | 21.04 | 21.15 | 20.61 | -0.67% | 2,673 |
| Oct 20, 2025 | 21.06 | 21.29 | 21.06 | 21.29 | 20.75 | 1.40% | 2,969 |
| Oct 17, 2025 | 20.82 | 21.01 | 20.82 | 21.00 | 20.47 | 0.71% | 7,519 |
| Oct 16, 2025 | 21.00 | 21.06 | 20.85 | 20.85 | 20.32 | 1.96% | 4,441 |
| Oct 15, 2025 | 20.70 | 20.70 | 20.37 | 20.45 | 19.93 | -0.05% | 4,129 |
| Oct 14, 2025 | 20.29 | 20.46 | 20.21 | 20.46 | 19.94 | 1.29% | 9,156 |
| Oct 13, 2025 | 20.14 | 20.21 | 20.14 | 20.20 | 19.69 | 2.17% | 6,398 |
| Oct 10, 2025 | 20.00 | 20.32 | 19.77 | 19.77 | 19.27 | 0.05% | 8,947 |
| Oct 9, 2025 | 19.88 | 19.88 | 19.76 | 19.76 | 19.26 | 3.73% | 3,394 |
| Oct 8, 2025 | 19.00 | 19.39 | 18.78 | 19.05 | 18.57 | -1.60% | 8,651 |
| Oct 7, 2025 | 20.23 | 20.23 | 19.36 | 19.36 | 18.87 | -3.20% | 6,885 |
| Oct 6, 2025 | 19.72 | 20.00 | 19.50 | 20.00 | 19.49 | 2.35% | 1,447 |
| Oct 3, 2025 | 19.74 | 19.79 | 19.54 | 19.54 | 19.04 | -2.30% | 4,717 |
| Oct 2, 2025 | 19.43 | 20.00 | 19.43 | 20.00 | 19.49 | 4.44% | 5,602 |
| Oct 1, 2025 | 19.48 | 19.80 | 19.15 | 19.15 | 18.66 | 0.31% | 8,761 |
| Sep 30, 2025 | 19.10 | 19.15 | 19.09 | 19.09 | 18.61 | -0.05% | 9,957 |
| Sep 29, 2025 | 19.24 | 19.24 | 18.99 | 19.10 | 18.62 | 0.69% | 1,187 |
| Sep 26, 2025 | 18.95 | 19.05 | 18.91 | 18.97 | 18.49 | 0.61% | 27,570 |
| Sep 25, 2025 | 18.92 | 18.92 | 18.84 | 18.86 | 18.38 | -0.97% | 5,400 |
| Sep 24, 2025 | 19.01 | 19.04 | 18.94 | 19.04 | 18.56 | -0.73% | 6,937 |
| Sep 23, 2025 | 19.17 | 19.21 | 19.17 | 19.18 | 18.69 | -0.47% | 6,519 |
| Sep 22, 2025 | 19.27 | 19.31 | 19.20 | 19.27 | 18.78 | -2.34% | 5,285 |
| Sep 19, 2025 | 20.04 | 20.32 | 19.73 | 19.73 | 19.23 | 1.18% | 5,020 |
| Sep 18, 2025 | 19.62 | 19.62 | 19.41 | 19.50 | 19.01 | -1.66% | 4,915 |
| Sep 17, 2025 | 19.84 | 19.84 | 19.77 | 19.83 | 19.33 | -2.35% | 7,531 |
| Sep 16, 2025 | 19.80 | 20.31 | 19.50 | 20.31 | 19.79 | 4.25% | 5,034 |
| Sep 15, 2025 | 18.79 | 19.54 | 18.79 | 19.48 | 18.99 | 2.53% | 5,145 |
| Sep 12, 2025 | 19.22 | 19.22 | 19.00 | 19.00 | 18.52 | -2.31% | 3,432 |
| Sep 11, 2025 | 19.49 | 19.79 | 19.45 | 19.45 | 18.96 | -0.92% | 6,471 |
| Sep 10, 2025 | 19.24 | 19.84 | 19.24 | 19.63 | 19.13 | 3.26% | 1,921 |
| Sep 9, 2025 | 18.98 | 19.01 | 18.93 | 19.01 | 18.53 | 0.42% | 2,079 |
| Sep 8, 2025 | 19.05 | 19.05 | 18.88 | 18.93 | 18.45 | - | 4,296 |
| Sep 5, 2025 | 18.53 | 19.29 | 18.53 | 18.93 | 18.45 | 3.73% | 2,630 |
| Sep 4, 2025 | 18.48 | 18.56 | 18.18 | 18.25 | 17.79 | 1.05% | 5,114 |
| Sep 3, 2025 | 18.01 | 18.06 | 18.01 | 18.06 | 17.60 | -0.12% | 13,688 |
| Sep 2, 2025 | 18.00 | 18.08 | 18.00 | 18.08 | 17.62 | -4.18% | 3,099 |
| Aug 29, 2025 | 18.99 | 18.99 | 18.03 | 18.87 | 18.39 | 6.45% | 1,085 |
| Aug 28, 2025 | 17.67 | 17.73 | 17.67 | 17.73 | 17.28 | -0.36% | 1,865 |
| Aug 27, 2025 | 17.84 | 17.84 | 17.79 | 17.79 | 17.34 | -2.04% | 4,742 |
| Aug 26, 2025 | 18.13 | 18.16 | 18.12 | 18.16 | 17.70 | -1.09% | 2,950 |
| Aug 25, 2025 | 19.12 | 19.12 | 18.33 | 18.36 | 17.90 | 0.25% | 10,671 |
| Aug 22, 2025 | 18.17 | 18.41 | 18.17 | 18.32 | 17.85 | 0.60% | 8,451 |