China Shenhua Energy Company Limited (CSUAY)
OTCMKTS · Delayed Price · Currency is USD
21.68
+0.49 (2.31%)
Jun 18, 2026, 4:00 PM EST
CSUAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 21.65 | 21.68 | 21.22 | 21.68 | 21.68 | 2.31% | 33,700 |
| Jun 17, 2026 | 22.06 | 22.99 | 21.14 | 21.19 | 21.19 | -3.59% | 23,255 |
| Jun 16, 2026 | 21.96 | 22.08 | 21.96 | 21.98 | 21.98 | -0.45% | 24,378 |
| Jun 15, 2026 | 22.01 | 22.11 | 21.89 | 22.08 | 22.08 | -4.20% | 29,335 |
| Jun 12, 2026 | 23.09 | 23.12 | 23.03 | 23.05 | 23.05 | 0.08% | 6,579 |
| Jun 11, 2026 | 22.96 | 23.12 | 22.96 | 23.03 | 23.03 | 0.13% | 17,293 |
| Jun 10, 2026 | 23.16 | 23.23 | 22.98 | 23.00 | 23.00 | -2.42% | 11,641 |
| Jun 9, 2026 | 23.65 | 23.73 | 23.35 | 23.57 | 23.57 | -0.13% | 18,032 |
| Jun 8, 2026 | 23.65 | 23.77 | 23.60 | 23.60 | 23.60 | 2.34% | 27,002 |
| Jun 5, 2026 | 23.41 | 23.49 | 22.93 | 23.06 | 23.06 | -2.70% | 10,770 |
| Jun 4, 2026 | 23.67 | 23.75 | 23.64 | 23.70 | 23.70 | -0.42% | 23,836 |
| Jun 3, 2026 | 23.68 | 23.82 | 23.66 | 23.80 | 23.80 | 0.98% | 15,129 |
| Jun 2, 2026 | 23.41 | 23.57 | 23.41 | 23.57 | 23.57 | -2.00% | 19,761 |
| Jun 1, 2026 | 24.05 | 24.15 | 23.92 | 24.05 | 24.05 | 4.66% | 22,771 |
| 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 |