China Shenhua Energy Company Limited (CSUAY)
OTCMKTS · Delayed Price · Currency is USD
20.56
+0.19 (0.93%)
Nov 24, 2025, 4:00 PM EST
CSUAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 21.40 | 21.41 | 21.31 | 21.31 | 21.31 | -0.68% | 5,675 |
| Nov 14, 2025 | 21.43 | 21.75 | 20.83 | 21.45 | 21.45 | -2.05% | 2,633 |
| Nov 13, 2025 | 22.00 | 22.00 | 21.88 | 21.90 | 21.90 | -3.18% | 3,107 |
| Nov 12, 2025 | 22.56 | 22.86 | 22.49 | 22.62 | 22.62 | 0.91% | 3,547 |
| Nov 11, 2025 | 22.88 | 22.88 | 22.06 | 22.42 | 22.42 | -1.54% | 1,253 |
| Nov 10, 2025 | 22.89 | 22.89 | 22.41 | 22.77 | 22.77 | 1.81% | 2,622 |
| Nov 7, 2025 | 21.97 | 22.36 | 21.85 | 22.36 | 22.36 | 1.71% | 26,314 |
| Nov 6, 2025 | 21.87 | 21.98 | 21.85 | 21.98 | 21.98 | 1.40% | 4,657 |
| Nov 5, 2025 | 21.50 | 22.16 | 21.34 | 21.68 | 21.68 | 2.07% | 3,432 |
| Nov 4, 2025 | 21.61 | 21.61 | 21.15 | 21.24 | 21.24 | -2.05% | 5,853 |
| Nov 3, 2025 | 21.36 | 21.93 | 21.34 | 21.69 | 21.69 | 2.68% | 2,398 |
| 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 | 22.05 | -0.09% | 11,615 |
| Oct 29, 2025 | 22.50 | 22.92 | 21.67 | 22.50 | 22.07 | 0.27% | 4,523 |
| Oct 28, 2025 | 21.60 | 22.44 | 21.52 | 22.44 | 22.02 | 4.07% | 1,297 |
| Oct 27, 2025 | 21.60 | 21.60 | 21.45 | 21.56 | 21.15 | 12.54% | 2,842 |
| Oct 24, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 18.80 | -9.90% | 523 |
| Oct 23, 2025 | 21.24 | 21.27 | 21.24 | 21.27 | 20.86 | 1.58% | 1,120 |
| Oct 22, 2025 | 20.96 | 20.97 | 20.87 | 20.94 | 20.54 | -1.02% | 3,212 |
| Oct 21, 2025 | 21.72 | 22.00 | 21.04 | 21.15 | 20.75 | -0.67% | 2,673 |
| Oct 20, 2025 | 21.06 | 21.29 | 21.06 | 21.29 | 20.89 | 1.40% | 2,969 |
| Oct 17, 2025 | 20.82 | 21.01 | 20.82 | 21.00 | 20.60 | 0.71% | 7,519 |
| Oct 16, 2025 | 21.00 | 21.06 | 20.85 | 20.85 | 20.46 | 1.96% | 4,441 |
| Oct 15, 2025 | 20.70 | 20.70 | 20.37 | 20.45 | 20.06 | -0.05% | 4,129 |
| Oct 14, 2025 | 20.29 | 20.46 | 20.21 | 20.46 | 20.07 | 1.29% | 9,156 |
| Oct 13, 2025 | 20.14 | 20.21 | 20.14 | 20.20 | 19.82 | 2.17% | 6,398 |
| Oct 10, 2025 | 20.00 | 20.32 | 19.77 | 19.77 | 19.40 | 0.05% | 8,947 |
| Oct 9, 2025 | 19.88 | 19.88 | 19.76 | 19.76 | 19.39 | 3.73% | 3,394 |
| Oct 8, 2025 | 19.00 | 19.39 | 18.78 | 19.05 | 18.69 | -1.60% | 8,651 |
| Oct 7, 2025 | 20.23 | 20.23 | 19.36 | 19.36 | 18.99 | -3.20% | 6,885 |
| Oct 6, 2025 | 19.72 | 20.00 | 19.50 | 20.00 | 19.62 | 2.35% | 1,447 |
| Oct 3, 2025 | 19.74 | 19.79 | 19.54 | 19.54 | 19.17 | -2.30% | 4,717 |
| Oct 2, 2025 | 19.43 | 20.00 | 19.43 | 20.00 | 19.62 | 4.44% | 5,602 |
| Oct 1, 2025 | 19.48 | 19.80 | 19.15 | 19.15 | 18.79 | 0.31% | 8,761 |
| Sep 30, 2025 | 19.10 | 19.15 | 19.09 | 19.09 | 18.73 | -0.05% | 9,957 |
| Sep 29, 2025 | 19.24 | 19.24 | 18.99 | 19.10 | 18.74 | 0.69% | 1,187 |
| Sep 26, 2025 | 18.95 | 19.05 | 18.91 | 18.97 | 18.61 | 0.61% | 27,570 |
| Sep 25, 2025 | 18.92 | 18.92 | 18.84 | 18.86 | 18.50 | -0.97% | 5,400 |
| Sep 24, 2025 | 19.01 | 19.04 | 18.94 | 19.04 | 18.68 | -0.73% | 6,937 |
| Sep 23, 2025 | 19.17 | 19.21 | 19.17 | 19.18 | 18.82 | -0.47% | 6,519 |
| Sep 22, 2025 | 19.27 | 19.31 | 19.20 | 19.27 | 18.91 | -2.34% | 5,285 |
| Sep 19, 2025 | 20.04 | 20.32 | 19.73 | 19.73 | 19.36 | 1.18% | 5,020 |
| Sep 18, 2025 | 19.62 | 19.62 | 19.41 | 19.50 | 19.13 | -1.66% | 4,915 |
| Sep 17, 2025 | 19.84 | 19.84 | 19.77 | 19.83 | 19.46 | -2.35% | 7,531 |
| Sep 16, 2025 | 19.80 | 20.31 | 19.50 | 20.31 | 19.92 | 4.25% | 5,034 |
| Sep 15, 2025 | 18.79 | 19.54 | 18.79 | 19.48 | 19.11 | 2.53% | 5,145 |