China Shenhua Energy Company Limited (CUAEF)
OTCMKTS
· Delayed Price · Currency is USD
4.550
0.00 (0.00%)
At close: Nov 20, 2024
CUAEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 8.33% | 840 |
| Oct 9, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -6.25% | 10,500 |
| Oct 2, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | 378 |
| Sep 30, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 12.91% | 1,100 |
| Sep 19, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.82% | 7,000 |
| Aug 29, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.17% | 500 |
| Aug 7, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.52% | 358 |
| Jul 11, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -10.43% | 6,000 |
| Jun 28, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -7.30% | 120 |
| Jun 21, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.75 | -0.39% | 900 |
| Jun 12, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.77 | 1.80% | 5,000 |
| Jun 6, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.69 | 4.17% | 200 |
| May 31, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.50 | -1.44% | 675 |
| May 29, 2024 | 4.83 | 4.87 | 4.83 | 4.87 | 4.56 | 6.10% | 500 |
| May 22, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.30 | -0.22% | 200 |
| May 17, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.31 | 0.22% | 100 |
| May 16, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.30 | 3.38% | 100 |
| May 13, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.16 | 9.90% | 200 |
| Apr 25, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 3.79 | -3.12% | 3,500 |
| Apr 11, 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 3.91 | 8.31% | 100 |
| Mar 13, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.61 | -6.33% | 304 |
| Feb 22, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 3.85 | 4.05% | 100 |
| Feb 20, 2024 | 3.94 | 3.95 | 3.94 | 3.95 | 3.70 | 4.22% | 200 |
| Feb 16, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.55 | 12.56% | 100 |
| Jan 23, 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.16 | -7.25% | 1,000 |
| Jan 9, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.40 | 0.28% | 100 |
| Jan 8, 2024 | 3.59 | 3.62 | 3.59 | 3.62 | 3.39 | 1.69% | 200 |
| Jan 5, 2024 | 3.46 | 3.56 | 3.46 | 3.56 | 3.34 | 14.47% | 1,867 |
| Dec 20, 2023 | 3.11 | 3.11 | 3.11 | 3.11 | 2.91 | -2.45% | 180 |
| Nov 15, 2023 | 3.19 | 3.19 | 3.19 | 3.19 | 2.99 | 2.44% | 15,000 |
| Sep 19, 2023 | 3.11 | 3.11 | 3.11 | 3.11 | 2.92 | 7.68% | 1,000 |
| Sep 7, 2023 | 3.03 | 3.03 | 2.89 | 2.89 | 2.71 | 0.70% | 1,000 |
| Aug 8, 2023 | 2.87 | 2.87 | 2.87 | 2.87 | 2.69 | -0.35% | 5,000 |
| Aug 1, 2023 | 2.88 | 2.88 | 2.88 | 2.88 | 2.70 | -0.69% | 1,364 |
| Jul 28, 2023 | 2.90 | 2.90 | 2.90 | 2.90 | 2.72 | - | 500 |
| Jul 24, 2023 | 2.90 | 2.90 | 2.90 | 2.90 | 2.72 | -0.41% | 863 |
| Jul 12, 2023 | 3.00 | 3.00 | 2.91 | 2.91 | 2.73 | -6.96% | 1,000 |
| Jun 30, 2023 | 3.13 | 3.13 | 3.13 | 3.13 | 2.93 | 7.16% | 500 |
| Jun 29, 2023 | 2.92 | 2.92 | 2.92 | 2.92 | 2.74 | -1.65% | 6,487 |
| Jun 26, 2023 | 2.97 | 2.97 | 2.97 | 2.97 | 2.78 | -10.81% | 347 |
| Jun 8, 2023 | 3.33 | 3.33 | 3.33 | 3.33 | 3.12 | 4.39% | 360 |
| Jun 7, 2023 | 3.19 | 3.19 | 3.19 | 3.19 | 2.99 | -7.54% | 372 |
| May 23, 2023 | 3.45 | 3.45 | 3.45 | 3.45 | 3.23 | 8.83% | 2,000 |
| Apr 27, 2023 | 3.17 | 3.17 | 3.17 | 3.17 | 2.97 | 6.55% | 2,000 |
| Feb 14, 2023 | 2.98 | 2.98 | 2.98 | 2.98 | 2.79 | -2.46% | 500 |
| Feb 7, 2023 | 3.05 | 3.05 | 3.05 | 3.05 | 2.86 | -0.07% | 300 |