China Shenhua Energy Company Limited (CSUAY)
OTCMKTS · Delayed Price · Currency is USD
20.98
-0.12 (-0.57%)
At close: Jul 9, 2026
CSUAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 20.98 | 20.98 | 20.90 | 20.98 | 20.98 | -0.57% | 38,359 |
| Jul 8, 2026 | 21.04 | 21.11 | 21.03 | 21.10 | 21.10 | 1.88% | 19,811 |
| Jul 7, 2026 | 20.60 | 20.71 | 20.58 | 20.71 | 20.71 | -0.81% | 44,728 |
| Jul 6, 2026 | 20.84 | 20.88 | 20.79 | 20.88 | 20.88 | -0.48% | 58,535 |
| Jul 2, 2026 | 19.91 | 20.98 | 19.57 | 20.98 | 20.98 | 5.31% | 13,543 |
| Jul 1, 2026 | 20.42 | 20.60 | 20.40 | 20.40 | 19.92 | -0.27% | 42,222 |
| Jun 30, 2026 | 20.39 | 20.46 | 20.25 | 20.46 | 19.98 | -2.41% | 24,112 |
| Jun 29, 2026 | 20.96 | 21.01 | 20.77 | 20.96 | 20.47 | 1.89% | 34,276 |
| Jun 26, 2026 | 20.71 | 20.76 | 20.55 | 20.57 | 20.09 | -0.53% | 31,377 |
| Jun 25, 2026 | 21.51 | 21.51 | 20.61 | 20.68 | 20.20 | -3.63% | 28,435 |
| Jun 24, 2026 | 21.28 | 21.46 | 21.28 | 21.46 | 20.96 | -0.42% | 34,995 |
| Jun 23, 2026 | 21.60 | 22.30 | 21.52 | 21.55 | 21.04 | -1.37% | 74,157 |
| Jun 22, 2026 | 22.12 | 22.41 | 21.66 | 21.85 | 21.34 | 0.78% | 43,565 |
| Jun 18, 2026 | 21.65 | 21.68 | 21.22 | 21.68 | 21.17 | 2.31% | 33,700 |
| Jun 17, 2026 | 22.06 | 22.99 | 21.14 | 21.19 | 20.69 | -3.59% | 23,255 |
| Jun 16, 2026 | 21.96 | 22.08 | 21.96 | 21.98 | 21.46 | -0.45% | 24,378 |
| Jun 15, 2026 | 22.01 | 22.11 | 21.89 | 22.08 | 21.56 | -4.20% | 29,335 |
| Jun 12, 2026 | 23.09 | 23.12 | 23.03 | 23.05 | 22.51 | 0.08% | 6,579 |
| Jun 11, 2026 | 22.96 | 23.12 | 22.96 | 23.03 | 22.49 | 0.13% | 17,293 |
| Jun 10, 2026 | 23.16 | 23.23 | 22.98 | 23.00 | 22.46 | -2.42% | 11,641 |
| Jun 9, 2026 | 23.65 | 23.73 | 23.35 | 23.57 | 23.02 | -0.13% | 18,032 |
| Jun 8, 2026 | 23.65 | 23.77 | 23.60 | 23.60 | 23.05 | 2.34% | 27,002 |
| Jun 5, 2026 | 23.41 | 23.49 | 22.93 | 23.06 | 22.52 | -2.70% | 10,770 |
| Jun 4, 2026 | 23.67 | 23.75 | 23.64 | 23.70 | 23.14 | -0.42% | 23,836 |
| Jun 3, 2026 | 23.68 | 23.82 | 23.66 | 23.80 | 23.24 | 0.98% | 15,129 |
| Jun 2, 2026 | 23.41 | 23.57 | 23.41 | 23.57 | 23.02 | -2.00% | 19,761 |
| Jun 1, 2026 | 24.05 | 24.15 | 23.92 | 24.05 | 23.49 | 4.66% | 22,771 |
| May 29, 2026 | 22.91 | 23.06 | 22.88 | 22.98 | 22.44 | 2.59% | 10,402 |
| May 28, 2026 | 22.40 | 23.21 | 21.63 | 22.40 | 21.87 | -0.58% | 18,312 |
| May 27, 2026 | 22.45 | 22.54 | 22.45 | 22.53 | 22.00 | -0.44% | 14,078 |
| May 26, 2026 | 22.73 | 22.78 | 22.62 | 22.63 | 22.10 | 0.40% | 19,435 |
| May 22, 2026 | 22.00 | 22.98 | 21.99 | 22.54 | 22.01 | 2.24% | 13,037 |
| May 21, 2026 | 22.00 | 22.11 | 22.00 | 22.05 | 21.53 | -3.09% | 13,937 |
| May 20, 2026 | 22.73 | 22.75 | 22.60 | 22.75 | 22.22 | 0.62% | 12,682 |
| May 19, 2026 | 21.97 | 23.71 | 21.55 | 22.61 | 22.08 | -0.62% | 12,549 |
| May 18, 2026 | 22.98 | 22.98 | 22.72 | 22.75 | 22.22 | 0.44% | 17,438 |
| May 15, 2026 | 22.57 | 22.65 | 22.53 | 22.65 | 22.12 | 2.49% | 16,459 |
| May 14, 2026 | 22.18 | 22.59 | 21.77 | 22.10 | 21.58 | -2.46% | 16,560 |
| May 13, 2026 | 22.52 | 22.68 | 22.39 | 22.66 | 22.13 | -1.70% | 54,833 |
| May 12, 2026 | 22.83 | 23.05 | 22.76 | 23.05 | 22.51 | 1.10% | 56,758 |
| May 11, 2026 | 22.94 | 22.94 | 22.77 | 22.80 | 22.27 | -1.08% | 14,953 |
| May 8, 2026 | 23.00 | 23.05 | 22.97 | 23.05 | 22.51 | -0.95% | 12,134 |
| May 7, 2026 | 23.36 | 23.36 | 23.23 | 23.27 | 22.72 | -4.63% | 9,154 |
| May 6, 2026 | 24.31 | 24.40 | 24.30 | 24.40 | 23.83 | 0.25% | 9,312 |
| May 5, 2026 | 24.45 | 24.45 | 24.32 | 24.34 | 23.77 | -0.33% | 9,113 |
| May 4, 2026 | 24.47 | 24.51 | 24.42 | 24.42 | 23.85 | -1.13% | 10,385 |
| May 1, 2026 | 24.75 | 24.77 | 24.56 | 24.70 | 24.12 | -0.12% | 10,705 |
| Apr 30, 2026 | 25.49 | 25.49 | 24.63 | 24.73 | 24.15 | -1.15% | 13,374 |
| Apr 29, 2026 | 25.34 | 25.34 | 25.01 | 25.02 | 24.43 | 1.95% | 9,557 |
| Apr 28, 2026 | 24.58 | 24.59 | 24.50 | 24.54 | 23.96 | 2.38% | 12,040 |