Skip to main content
China Shenhua Energy Company Limited (CSUAY)
OTCMKTS · Delayed Price · Currency is USD
14.63
-0.56 (-3.66%)
Feb 21, 2025, 3:50 PM EST

CSUAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.0015.0014.6114.6314.63-3.66%12,875
Feb 20, 202515.2715.2715.1115.1915.190.57%27,584
Feb 19, 202515.2415.2415.1015.1015.10-4.22%42,251
Feb 18, 202515.7415.7915.7415.7715.77-1.22%14,049
Feb 14, 202515.9716.0115.9415.9615.960.63%5,054
Feb 13, 202515.7715.8815.7715.8615.86-0.69%16,625
Feb 12, 202515.9315.9815.9115.9715.970.49%14,016
Feb 11, 202515.8415.9215.8115.8915.890.58%15,895
Feb 10, 202515.8015.8115.7715.8015.80-0.54%33,458
Feb 7, 202515.9615.9915.8715.8915.89-2.00%7,428
Feb 6, 202516.2616.2616.2116.2116.211.12%6,114
Feb 5, 202516.0416.1116.0216.0316.03-1.17%8,643
Feb 4, 202516.2416.2916.2216.2216.221.76%8,781
Feb 3, 202515.4016.0115.4015.9415.940.76%12,860
Jan 31, 202516.1016.2915.5215.8215.82-1.86%14,360
Jan 30, 202516.1216.3316.1216.1216.120.19%11,912
Jan 29, 202516.1616.1815.9716.0916.090.25%16,547
Jan 28, 202516.0116.0715.9816.0516.05-2.01%13,189
Jan 27, 202516.3816.3816.3216.3816.380.68%9,994
Jan 24, 202516.2716.3416.2016.2716.273.24%7,123
Jan 23, 202515.7516.3515.7515.7615.760.45%12,036
Jan 22, 202515.6915.7315.6915.6915.690.58%9,304
Jan 21, 202515.4115.6015.2415.6015.60-2.99%10,912
Jan 17, 202515.6916.1115.6916.0816.081.52%13,333
Jan 16, 202515.3815.8815.3815.8415.840.33%14,734
Jan 15, 202515.7515.8015.7515.7915.790.11%18,830
Jan 14, 202515.7415.8015.6815.7715.771.55%47,809
Jan 13, 202515.1515.5715.1515.5315.530.68%24,077
Jan 10, 202515.6115.6215.4315.4315.43-3.59%63,785
Jan 8, 202516.0416.1316.0016.0016.00-2.50%22,655
Jan 7, 202516.3716.6116.3716.4116.41-2.90%35,043
Jan 6, 202517.0317.0516.9016.9016.90-0.12%21,884
Jan 3, 202516.3716.9716.3716.9216.921.01%35,507
Jan 2, 202516.7216.8316.6716.7516.75-2.28%85,565
Dec 31, 202417.3117.3117.1417.1417.142.70%6,657
Dec 30, 202416.3716.7316.3716.6916.69-1.50%4,307
Dec 27, 202416.9816.9916.9416.9516.951.59%10,191
Dec 26, 202416.8216.9316.6816.6816.68-0.42%5,590
Dec 24, 202416.9216.9216.7216.7516.751.33%3,358
Dec 23, 202416.5416.5616.4816.5316.530.02%15,954
Dec 20, 202416.3816.5316.3816.5316.53-2.66%6,539
Dec 19, 202417.0417.0416.9816.9816.980.28%14,810
Dec 18, 202417.0917.1016.9316.9316.93-2.99%10,618
Dec 17, 202417.3917.4517.3817.4517.450.30%10,068
Dec 16, 202417.4017.4017.3217.4017.40-1.36%5,652
Dec 13, 202417.6517.6617.5917.6417.64-0.08%2,846
Dec 12, 202417.6317.6617.6017.6617.66-1.67%8,658
Dec 11, 202418.0018.0417.9217.9617.960.76%2,486
Dec 10, 202417.9017.9317.8217.8217.82-1.38%12,173
Dec 9, 202418.0618.3118.0318.0718.074.63%11,955
Dec 6, 202417.3217.3317.2717.2717.270.06%7,937
Dec 5, 202417.2917.3217.2517.2617.26-0.17%9,438
Dec 4, 202417.3817.3817.2917.2917.294.03%33,819
Dec 3, 202416.1416.7216.1416.6216.620.79%52,060
Dec 2, 202416.4316.4916.4216.4916.49-0.42%7,811
Nov 29, 202416.5216.5916.5216.5616.56-0.48%3,797
Nov 27, 202416.6316.7016.6216.6416.640.73%8,741
Nov 26, 202416.4916.5216.4916.5216.52-0.95%5,876
Nov 25, 202416.6716.6816.5816.6816.680.53%11,557
Nov 22, 202416.5716.5916.5616.5916.59-1.72%5,764
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