Skip to main content
China Shenhua Energy Company Limited (CSUAY)
OTCMKTS · Delayed Price · Currency is USD
17.05
+0.19 (1.13%)
Nov 20, 2024, 4:00 PM EST

CSUAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202416.9516.9516.8816.8816.88-1.00%5,895
Nov 20, 202416.9917.0516.9517.0517.051.13%2,362
Nov 19, 202416.8916.9316.8116.8616.86-2.60%10,076
Nov 18, 202417.2517.3117.2517.3117.311.11%8,844
Nov 15, 202416.7217.1516.7217.1217.125.48%10,780
Nov 14, 202416.2416.3316.1816.2316.23-0.67%19,965
Nov 13, 202416.2616.3816.2516.3416.34-0.91%27,613
Nov 12, 202416.5416.5416.4616.4916.49-1.67%8,154
Nov 11, 202416.7816.7816.7116.7716.77-1.18%6,507
Nov 8, 202417.2317.2316.8516.9716.97-6.19%32,161
Nov 7, 202417.6018.0917.6018.0918.095.11%8,514
Nov 6, 202417.1117.2817.0517.2117.21-1.77%12,598
Nov 5, 202417.5417.5817.3917.5217.521.71%8,991
Nov 4, 202416.9717.3416.9717.2317.23-2.02%4,081
Nov 1, 202417.3017.5917.3017.5817.582.53%7,942
Oct 31, 202417.0017.2817.0017.1517.151.46%4,554
Oct 30, 202417.0217.0616.9016.9016.90-2.96%12,294
Oct 29, 202417.4617.4717.4217.4217.42-0.99%20,170
Oct 28, 202417.5717.6117.5717.5917.593.11%5,565
Oct 25, 202416.8617.7016.8617.0617.06-2.07%12,518
Oct 24, 202417.7818.1817.3717.4217.421.23%372,796
Oct 23, 202417.2017.2417.1917.2117.21-2.61%10,745
Oct 22, 202417.0417.7017.0417.6717.671.08%36,512
Oct 21, 202417.5317.5317.4417.4817.48-2.66%3,935
Oct 18, 202417.3217.9617.3217.9617.962.89%4,020
Oct 17, 202417.4717.4917.4617.4617.46-2.49%6,755
Oct 16, 202417.5617.9317.5617.9017.901.65%4,692
Oct 15, 202417.7817.8117.5717.6117.61-1.34%9,544
Oct 14, 202417.8217.9917.8017.8517.85-0.45%11,606
Oct 11, 202417.8817.9517.8717.9317.930.34%3,222
Oct 10, 202417.8817.9217.8117.8717.874.38%8,118
Oct 9, 202416.5217.1416.5217.1217.12-1.21%20,063
Oct 8, 202417.5618.0017.2717.3317.33-9.55%12,588
Oct 7, 202418.9919.1618.9019.1619.162.57%13,141
Oct 4, 202418.7018.7018.6218.6818.683.09%5,162
Oct 3, 202418.4418.4418.1218.1218.12-0.28%6,045
Oct 2, 202418.0718.1718.0018.1718.171.04%22,134
Oct 1, 202417.8318.1417.8317.9817.981.71%12,751
Sep 30, 202418.0418.0417.6817.6817.68-4.01%11,318
Sep 27, 202418.4918.5318.4118.4218.42-0.44%8,887
Sep 26, 202418.5018.6218.4218.5018.502.49%25,762
Sep 25, 202418.0318.1817.9618.0518.05-0.22%26,193
Sep 24, 202417.6618.2217.6618.0918.098.79%28,205
Sep 23, 202416.4816.6616.4816.6316.632.90%15,525
Sep 20, 202416.1816.2216.1616.1616.162.15%12,215
Sep 19, 202415.3715.9415.3715.8215.821.49%11,698
Sep 18, 202415.6415.7315.5615.5915.59-0.34%17,921
Sep 17, 202415.5515.6515.5515.6415.640.77%41,414
Sep 16, 202415.5315.5515.4915.5215.520.13%13,267
Sep 13, 202415.4915.5515.4915.5015.500.47%30,903
Sep 12, 202415.3415.4315.3415.4315.431.03%56,908
Sep 11, 202415.2115.2815.1015.2715.270.66%24,049
Sep 10, 202415.5015.5015.1415.1715.17-1.17%24,037
Sep 9, 202415.3115.3615.3115.3515.35-4.36%32,237
Sep 6, 202416.0916.0916.0016.0516.05-0.56%15,776
Sep 5, 202416.1216.1416.0716.1416.14-1.16%18,259
Sep 4, 202416.3616.3616.2316.3316.33-1.09%26,047
Sep 3, 202416.8816.8816.4816.5116.51-4.51%82,541
Aug 30, 202417.6917.6916.8817.2917.29-0.54%7,133
Aug 29, 202417.3017.4217.2517.3817.381.25%6,108
Aug 28, 202417.1717.4516.8817.1717.17-2.13%9,056
Aug 27, 202417.2017.5917.2017.5417.543.50%4,944
Aug 26, 202417.1017.1016.9316.9516.95-1.40%11,670
Aug 23, 202417.1517.2217.1517.1917.192.04%18,032
Aug 22, 202417.3617.6416.8316.8516.85-0.15%11,272
Aug 21, 202417.5517.5516.8216.8716.87-0.16%24,491
Aug 20, 202416.6016.9016.4516.9016.90-1.92%3,663
Aug 19, 202416.5317.2316.5317.2317.23-1.20%5,320
Aug 16, 202418.0318.0317.2417.4417.440.29%16,460
Aug 15, 202417.2617.3917.1517.3917.395.33%17,090
Aug 14, 202416.5316.5416.5116.5116.51-0.48%8,741
Aug 13, 202416.5816.5916.3016.5916.590.25%14,105
Aug 12, 202416.5316.5716.5016.5516.551.71%14,119
Aug 9, 202416.2416.2716.2316.2716.270.06%18,598
Aug 8, 202416.2816.3116.2016.2616.260.62%20,903
Aug 7, 202416.4016.5716.1016.1616.161.51%24,257
Aug 6, 202415.8515.9215.8215.9215.92-0.06%34,496
Aug 5, 202415.2316.0215.2315.9315.93-2.74%31,392
Aug 2, 202416.3916.4916.2916.3816.380.79%33,610
Aug 1, 202416.2716.2916.2016.2516.25-1.87%11,851
Jul 31, 202416.6116.6116.5316.5616.561.35%26,254
Jul 30, 202416.3216.3516.3016.3416.34-2.22%26,833
Jul 29, 202416.7416.7716.7116.7116.710.01%20,682
Jul 26, 202416.7216.7416.6616.7116.71-0.71%20,565
Jul 25, 202416.8716.9016.8316.8316.83-2.04%17,804
Jul 24, 202417.2317.2717.1817.1817.181.78%19,656
Jul 23, 202416.9116.9416.8816.8816.88-0.62%7,298
Jul 22, 202416.5417.0216.5416.9916.990.47%14,238
Jul 19, 202416.9616.9616.8816.9116.91-1.77%10,503
Jul 18, 202417.3317.3517.2117.2117.210.06%97,624
Jul 17, 202417.2817.2817.1617.2017.20-3.15%11,050
Jul 16, 202418.0018.0017.4717.7617.76-1.17%7,674
Jul 15, 202417.7317.9717.7317.9717.972.74%12,877
Jul 12, 202417.4617.4917.4617.4917.49-0.74%5,827
Jul 11, 202417.6317.6817.5917.6217.62-0.28%15,782
Jul 10, 202417.6617.6817.6317.6717.67-3.95%21,366
Jul 9, 202418.3518.6418.2118.4018.40-2.51%11,598
Jul 8, 202418.9018.9318.8218.8718.87-1.00%31,519
Jul 5, 202419.0319.3019.0219.0619.06-1.17%15,451
Jul 3, 202419.0419.3019.0419.2919.290.18%9,264