China Shenhua Energy Company Limited (CSUAY)
OTCMKTS · Delayed Price · Currency is USD
25.34
+1.11 (4.58%)
At close: Mar 30, 2026
CSUAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 24.68 | 25.34 | 24.19 | 25.34 | 25.34 | 4.58% | 15,490 |
| Mar 27, 2026 | 24.21 | 24.33 | 24.21 | 24.23 | 24.23 | -0.21% | 12,420 |
| Mar 26, 2026 | 24.21 | 24.34 | 24.17 | 24.28 | 24.28 | 0.72% | 9,063 |
| Mar 25, 2026 | 24.26 | 24.26 | 24.09 | 24.11 | 24.11 | -1.08% | 8,106 |
| Mar 24, 2026 | 24.40 | 24.75 | 24.17 | 24.37 | 24.37 | -2.36% | 18,592 |
| Mar 23, 2026 | 24.80 | 25.08 | 24.74 | 24.96 | 24.96 | 1.27% | 20,595 |
| Mar 20, 2026 | 25.55 | 25.55 | 24.64 | 24.65 | 24.65 | -1.63% | 20,280 |
| Mar 19, 2026 | 25.01 | 25.69 | 24.85 | 25.06 | 25.06 | 6.39% | 27,300 |
| Mar 18, 2026 | 24.10 | 24.10 | 23.55 | 23.55 | 23.55 | -2.32% | 46,266 |
| Mar 17, 2026 | 24.12 | 24.12 | 24.01 | 24.11 | 24.11 | -1.33% | 10,821 |
| Mar 16, 2026 | 25.45 | 25.45 | 24.42 | 24.44 | 24.44 | -3.80% | 5,711 |
| Mar 13, 2026 | 25.00 | 26.75 | 24.68 | 25.40 | 25.40 | 2.63% | 13,862 |
| Mar 12, 2026 | 25.74 | 25.74 | 24.59 | 24.75 | 24.75 | 1.56% | 7,242 |
| Mar 11, 2026 | 24.27 | 24.46 | 24.27 | 24.37 | 24.37 | 4.64% | 5,559 |
| Mar 10, 2026 | 23.76 | 24.22 | 23.21 | 23.29 | 23.29 | -2.43% | 9,384 |
| Mar 9, 2026 | 23.67 | 23.92 | 23.60 | 23.87 | 23.87 | 3.42% | 7,282 |
| Mar 6, 2026 | 23.10 | 23.10 | 22.87 | 23.08 | 23.08 | -0.09% | 5,203 |
| Mar 5, 2026 | 23.64 | 23.64 | 23.00 | 23.10 | 23.10 | -0.35% | 17,231 |
| Mar 4, 2026 | 23.10 | 23.45 | 23.10 | 23.18 | 23.18 | 1.89% | 52,080 |
| Mar 3, 2026 | 22.82 | 22.82 | 22.60 | 22.75 | 22.75 | -1.43% | 10,397 |
| Mar 2, 2026 | 23.03 | 23.55 | 22.96 | 23.08 | 23.08 | 1.01% | 9,561 |
| Feb 27, 2026 | 22.93 | 22.93 | 22.85 | 22.85 | 22.85 | 3.44% | 3,230 |
| Feb 26, 2026 | 22.96 | 22.96 | 22.01 | 22.09 | 22.09 | -2.45% | 8,006 |
| Feb 25, 2026 | 22.62 | 22.64 | 22.52 | 22.64 | 22.64 | 0.63% | 5,141 |
| Feb 24, 2026 | 22.42 | 22.50 | 22.42 | 22.50 | 22.50 | 0.23% | 5,640 |
| Feb 23, 2026 | 22.49 | 22.51 | 22.40 | 22.45 | 22.45 | 0.43% | 13,338 |
| Feb 20, 2026 | 22.40 | 23.07 | 22.20 | 22.35 | 22.35 | 0.01% | 11,220 |
| Feb 19, 2026 | 22.71 | 23.17 | 22.20 | 22.35 | 22.35 | -0.80% | 9,154 |
| Feb 18, 2026 | 22.79 | 23.12 | 22.26 | 22.53 | 22.53 | 0.82% | 41,164 |
| Feb 17, 2026 | 22.30 | 22.35 | 22.19 | 22.35 | 22.35 | 2.01% | 7,229 |
| Feb 13, 2026 | 22.05 | 22.05 | 21.90 | 21.91 | 21.91 | -2.38% | 7,664 |
| Feb 12, 2026 | 22.50 | 22.54 | 22.37 | 22.44 | 22.44 | -1.28% | 10,034 |
| Feb 11, 2026 | 22.63 | 22.73 | 22.63 | 22.73 | 22.73 | 0.58% | 2,393 |
| Feb 10, 2026 | 22.60 | 22.60 | 22.54 | 22.60 | 22.60 | -0.20% | 3,541 |
| Feb 9, 2026 | 22.47 | 23.29 | 22.47 | 22.65 | 22.64 | 3.21% | 9,802 |
| Feb 6, 2026 | 22.02 | 22.17 | 21.86 | 21.94 | 21.94 | 1.93% | 12,031 |
| Feb 5, 2026 | 21.52 | 21.61 | 21.47 | 21.53 | 21.53 | -1.53% | 11,023 |
| Feb 4, 2026 | 21.87 | 21.88 | 21.79 | 21.86 | 21.86 | 5.38% | 8,259 |
| Feb 3, 2026 | 20.70 | 20.75 | 20.67 | 20.74 | 20.74 | -0.95% | 6,905 |
| Feb 2, 2026 | 20.09 | 20.95 | 20.09 | 20.94 | 20.94 | -4.59% | 6,440 |
| 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 |