China Shenhua Energy Company Limited (CSUAY)
OTCMKTS · Delayed Price · Currency is USD
22.98
+0.58 (2.59%)
At close: May 29, 2026
CSUAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 22.91 | 23.06 | 22.88 | 22.98 | 22.98 | 2.59% | 10,402 |
| May 28, 2026 | 22.40 | 23.21 | 21.63 | 22.40 | 22.40 | -0.58% | 18,312 |
| May 27, 2026 | 22.45 | 22.54 | 22.45 | 22.53 | 22.53 | -0.44% | 14,078 |
| May 26, 2026 | 22.73 | 22.78 | 22.62 | 22.63 | 22.63 | 0.40% | 19,435 |
| May 22, 2026 | 22.00 | 22.98 | 21.99 | 22.54 | 22.54 | 2.24% | 13,037 |
| May 21, 2026 | 22.00 | 22.11 | 22.00 | 22.05 | 22.05 | -3.09% | 13,937 |
| May 20, 2026 | 22.73 | 22.75 | 22.60 | 22.75 | 22.75 | 0.62% | 12,682 |
| May 19, 2026 | 21.97 | 23.71 | 21.55 | 22.61 | 22.61 | -0.62% | 12,549 |
| May 18, 2026 | 22.98 | 22.98 | 22.72 | 22.75 | 22.75 | 0.44% | 17,438 |
| May 15, 2026 | 22.57 | 22.65 | 22.53 | 22.65 | 22.65 | 2.49% | 16,459 |
| May 14, 2026 | 22.18 | 22.59 | 21.77 | 22.10 | 22.10 | -2.46% | 16,560 |
| May 13, 2026 | 22.52 | 22.68 | 22.39 | 22.66 | 22.66 | -1.70% | 54,833 |
| May 12, 2026 | 22.83 | 23.05 | 22.76 | 23.05 | 23.05 | 1.10% | 56,758 |
| May 11, 2026 | 22.94 | 22.94 | 22.77 | 22.80 | 22.80 | -1.08% | 14,953 |
| May 8, 2026 | 23.00 | 23.05 | 22.97 | 23.05 | 23.05 | -0.95% | 12,134 |
| May 7, 2026 | 23.36 | 23.36 | 23.23 | 23.27 | 23.27 | -4.63% | 9,154 |
| May 6, 2026 | 24.31 | 24.40 | 24.30 | 24.40 | 24.40 | 0.25% | 9,312 |
| May 5, 2026 | 24.45 | 24.45 | 24.32 | 24.34 | 24.34 | -0.33% | 9,113 |
| May 4, 2026 | 24.47 | 24.51 | 24.42 | 24.42 | 24.42 | -1.13% | 10,385 |
| May 1, 2026 | 24.75 | 24.77 | 24.56 | 24.70 | 24.70 | -0.12% | 10,705 |
| Apr 30, 2026 | 25.49 | 25.49 | 24.63 | 24.73 | 24.73 | -1.15% | 13,374 |
| Apr 29, 2026 | 25.34 | 25.34 | 25.01 | 25.02 | 25.02 | 1.95% | 9,557 |
| Apr 28, 2026 | 24.58 | 24.59 | 24.50 | 24.54 | 24.54 | 2.38% | 12,040 |
| Apr 27, 2026 | 24.11 | 24.11 | 23.86 | 23.97 | 23.97 | -2.36% | 9,539 |
| Apr 24, 2026 | 24.35 | 24.88 | 23.39 | 24.55 | 24.55 | 1.70% | 12,476 |
| Apr 23, 2026 | 24.13 | 24.25 | 24.13 | 24.14 | 24.14 | 1.43% | 46,601 |
| Apr 22, 2026 | 23.82 | 23.82 | 23.70 | 23.80 | 23.80 | 0.08% | 10,191 |
| Apr 21, 2026 | 23.69 | 23.93 | 23.68 | 23.78 | 23.78 | 2.32% | 15,722 |
| Apr 20, 2026 | 23.49 | 23.97 | 23.17 | 23.24 | 23.24 | -1.39% | 11,572 |
| Apr 17, 2026 | 23.45 | 23.59 | 23.40 | 23.57 | 23.57 | -0.01% | 19,426 |
| Apr 16, 2026 | 23.80 | 23.96 | 23.50 | 23.57 | 23.57 | 0.99% | 11,469 |
| Apr 15, 2026 | 23.28 | 23.38 | 23.28 | 23.34 | 23.34 | 0.26% | 14,810 |
| Apr 14, 2026 | 23.24 | 23.53 | 23.17 | 23.28 | 23.28 | -0.09% | 13,273 |
| Apr 13, 2026 | 23.43 | 23.43 | 23.13 | 23.30 | 23.30 | 1.39% | 15,501 |
| Apr 10, 2026 | 22.91 | 22.99 | 22.91 | 22.98 | 22.98 | -2.17% | 5,810 |
| Apr 9, 2026 | 23.60 | 24.04 | 23.23 | 23.49 | 23.49 | -0.04% | 83,090 |
| Apr 8, 2026 | 23.71 | 24.21 | 23.41 | 23.50 | 23.50 | -3.25% | 14,690 |
| Apr 7, 2026 | 24.70 | 25.67 | 24.00 | 24.29 | 24.29 | -0.86% | 15,235 |
| Apr 6, 2026 | 22.84 | 24.50 | 22.84 | 24.50 | 24.50 | 2.42% | 20,361 |
| Apr 2, 2026 | 23.85 | 23.95 | 23.69 | 23.92 | 23.92 | 0.63% | 23,117 |
| Apr 1, 2026 | 23.77 | 23.77 | 23.67 | 23.77 | 23.77 | -0.21% | 11,851 |
| Mar 31, 2026 | 23.42 | 24.19 | 23.42 | 23.82 | 23.82 | -6.00% | 25,791 |
| 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 |