China Shenhua Energy Company Limited (CSUAY)
OTCMKTS · Delayed Price · Currency is USD
19.00
-0.45 (-2.31%)
Sep 12, 2025, 3:58 PM EDT
CSUAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.22 | 19.22 | 19.00 | 19.00 | 19.00 | -2.31% | 3,432 |
| Sep 11, 2025 | 19.49 | 19.79 | 19.45 | 19.45 | 19.45 | -0.92% | 6,471 |
| Sep 10, 2025 | 19.24 | 19.84 | 19.24 | 19.63 | 19.63 | 3.26% | 1,921 |
| Sep 9, 2025 | 18.98 | 19.01 | 18.93 | 19.01 | 19.01 | 0.42% | 2,079 |
| Sep 8, 2025 | 19.05 | 19.05 | 18.88 | 18.93 | 18.93 | - | 4,296 |
| Sep 5, 2025 | 18.53 | 19.29 | 18.53 | 18.93 | 18.93 | 3.73% | 2,630 |
| Sep 4, 2025 | 18.48 | 18.56 | 18.18 | 18.25 | 18.25 | 1.05% | 5,114 |
| Sep 3, 2025 | 18.01 | 18.06 | 18.01 | 18.06 | 18.06 | -0.12% | 13,688 |
| Sep 2, 2025 | 18.00 | 18.08 | 18.00 | 18.08 | 18.08 | -4.18% | 3,099 |
| Aug 29, 2025 | 18.99 | 18.99 | 18.03 | 18.87 | 18.87 | 6.45% | 1,085 |
| Aug 28, 2025 | 17.67 | 17.73 | 17.67 | 17.73 | 17.73 | -0.36% | 1,865 |
| Aug 27, 2025 | 17.84 | 17.84 | 17.79 | 17.79 | 17.79 | -2.04% | 4,742 |
| Aug 26, 2025 | 18.13 | 18.16 | 18.12 | 18.16 | 18.16 | -1.09% | 2,950 |
| Aug 25, 2025 | 19.12 | 19.12 | 18.33 | 18.36 | 18.36 | 0.25% | 10,671 |
| Aug 22, 2025 | 18.17 | 18.41 | 18.17 | 18.32 | 18.32 | 0.60% | 8,451 |
| Aug 21, 2025 | 18.23 | 18.30 | 18.13 | 18.21 | 18.21 | -0.82% | 9,787 |
| Aug 20, 2025 | 18.33 | 18.38 | 18.29 | 18.36 | 18.36 | -0.96% | 4,213 |
| Aug 19, 2025 | 18.42 | 18.70 | 18.42 | 18.53 | 18.53 | 1.11% | 8,603 |
| Aug 18, 2025 | 18.42 | 18.45 | 18.33 | 18.33 | 18.33 | -8.44% | 4,703 |
| Aug 15, 2025 | 19.39 | 20.02 | 19.39 | 20.02 | 20.02 | 5.54% | 2,362 |
| Aug 14, 2025 | 19.83 | 19.83 | 18.97 | 18.97 | 18.97 | -2.57% | 4,422 |
| Aug 13, 2025 | 19.45 | 19.47 | 19.40 | 19.47 | 19.47 | 1.20% | 10,297 |
| Aug 12, 2025 | 19.17 | 19.27 | 19.17 | 19.24 | 19.24 | 2.61% | 7,083 |
| Aug 11, 2025 | 18.59 | 18.76 | 18.59 | 18.75 | 18.75 | 0.14% | 9,333 |
| Aug 8, 2025 | 18.66 | 18.73 | 18.66 | 18.72 | 18.72 | 0.13% | 6,217 |
| Aug 7, 2025 | 18.66 | 18.70 | 18.60 | 18.70 | 18.70 | 0.54% | 4,956 |
| Aug 6, 2025 | 18.55 | 18.60 | 18.54 | 18.60 | 18.60 | 2.97% | 6,132 |
| Aug 5, 2025 | 18.07 | 18.07 | 18.00 | 18.06 | 18.06 | 1.71% | 12,326 |
| Aug 4, 2025 | 17.70 | 18.01 | 17.70 | 17.76 | 17.76 | 4.41% | 8,834 |
| Aug 1, 2025 | 17.00 | 17.01 | 16.93 | 17.01 | 17.01 | -1.79% | 3,927 |
| Jul 31, 2025 | 16.68 | 17.32 | 16.68 | 17.32 | 17.32 | -1.81% | 5,137 |
| Jul 30, 2025 | 17.79 | 18.33 | 17.62 | 17.64 | 17.64 | -0.73% | 5,518 |
| Jul 29, 2025 | 17.82 | 18.17 | 17.63 | 17.77 | 17.77 | 1.08% | 1,998 |
| Jul 28, 2025 | 17.66 | 17.67 | 17.58 | 17.58 | 17.58 | -1.68% | 4,848 |
| Jul 25, 2025 | 17.92 | 17.92 | 17.84 | 17.88 | 17.88 | - | 3,354 |
| Jul 24, 2025 | 17.33 | 17.94 | 17.33 | 17.88 | 17.88 | 0.88% | 1,383 |
| Jul 23, 2025 | 17.25 | 17.72 | 17.25 | 17.72 | 17.72 | -0.31% | 4,285 |
| Jul 22, 2025 | 17.30 | 17.81 | 17.30 | 17.78 | 17.78 | 5.26% | 7,048 |
| Jul 21, 2025 | 16.95 | 16.99 | 16.88 | 16.89 | 16.89 | 2.70% | 6,449 |
| Jul 18, 2025 | 16.46 | 16.48 | 16.43 | 16.45 | 16.45 | 1.46% | 7,957 |
| Jul 17, 2025 | 16.23 | 16.25 | 16.20 | 16.21 | 16.21 | -1.16% | 5,072 |
| Jul 16, 2025 | 16.31 | 16.40 | 16.29 | 16.40 | 16.40 | 0.58% | 7,170 |
| Jul 15, 2025 | 16.50 | 16.50 | 16.01 | 16.31 | 16.31 | -1.30% | 3,237 |
| Jul 14, 2025 | 16.40 | 16.52 | 16.40 | 16.52 | 16.52 | 5.12% | 13,976 |
| Jul 11, 2025 | 15.74 | 15.77 | 15.70 | 15.72 | 15.72 | 1.23% | 4,767 |
| Jul 10, 2025 | 15.51 | 15.62 | 15.51 | 15.52 | 15.52 | 0.09% | 4,829 |
| Jul 9, 2025 | 15.56 | 15.57 | 15.51 | 15.51 | 15.51 | -0.10% | 6,285 |
| Jul 8, 2025 | 15.59 | 15.64 | 15.51 | 15.53 | 15.53 | 0.36% | 16,242 |
| Jul 7, 2025 | 16.28 | 16.28 | 15.44 | 15.47 | 15.47 | -1.34% | 16,552 |
| Jul 3, 2025 | 15.99 | 16.15 | 15.68 | 15.68 | 15.68 | -0.13% | 4,728 |