China Shenhua Energy Company Limited (CUAEF)
OTCMKTS · Delayed Price · Currency is USD
5.77
0.00 (0.00%)
Oct 14, 2026, 4:00 PM EST
CUAEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.62 | 5.88% | 332 |
| Sep 23, 2026 | 5.94 | 5.94 | 5.45 | 5.45 | 5.31 | -11.73% | 500 |
| Apr 8, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.01 | 1.12% | 15,000 |
| Mar 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.95 | 2.46% | 200 |
| Mar 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.80 | -1.21% | 200 |
| Mar 13, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 5.87 | 3.78% | 1,000 |
| Mar 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.66 | 11.84% | 3,500 |
| Jan 26, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.06 | 0.38% | 150 |
| Dec 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.04 | 3.92% | 300 |
| Nov 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.85 | -1.54% | 900 |
| Nov 19, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 4.93 | 3.60% | 9,750 |
| Nov 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.76 | 9.61% | 225 |
| Oct 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.34 | -0.54% | 997 |
| Oct 3, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.36 | -1.04% | 1,002 |
| Oct 1, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.41 | 2.69% | 1,174 |
| Sep 26, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.29 | -2.11% | 9,750 |
| Sep 23, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.39 | -3.06% | 272 |
| Sep 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.52 | - | 500 |
| Sep 16, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.52 | 16.67% | 185 |
| Sep 2, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.88 | -11.22% | 1,666 |
| Aug 14, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.37 | -2.45% | 2,222 |
| Aug 13, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.48 | 3.19% | 360 |
| Aug 12, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.34 | 5.62% | 388 |
| Aug 5, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.11 | 11.25% | 17,268 |
| Jul 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.69 | 7.01% | 410 |
| Jun 25, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 3.45 | -3.80% | 125 |
| May 21, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 3.59 | -0.24% | 1,476 |
| May 19, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 3.60 | 6.16% | 272 |
| Apr 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.39 | 5.86% | 100 |
| Apr 9, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.20 | 0.13% | 26,500 |
| Feb 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.20 | - | 1,476 |
| Feb 10, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.20 | -17.58% | 100 |
| Nov 20, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 3.88 | 8.33% | 840 |
| Oct 9, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 3.58 | -6.25% | 10,500 |
| Oct 2, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 3.82 | 0.45% | 378 |
| Sep 30, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 3.80 | 12.91% | 1,100 |
| Sep 19, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.37 | -4.82% | 7,000 |
| Aug 29, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 3.54 | 2.16% | 500 |
| Aug 7, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 3.46 | -3.51% | 358 |
| Jul 11, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 3.59 | -10.43% | 6,000 |
| Jun 28, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.01 | -1.07% | 120 |
| Jun 21, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.05 | -0.39% | 900 |
| Jun 12, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.07 | 1.80% | 5,000 |
| Jun 6, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.99 | 4.17% | 200 |
| May 31, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 3.83 | -1.44% | 675 |
| May 29, 2024 | 4.83 | 4.87 | 4.83 | 4.87 | 3.89 | 6.10% | 500 |
| May 22, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 3.67 | -0.22% | 200 |
| May 17, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 3.67 | 0.22% | 100 |
| May 16, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 3.67 | 3.38% | 100 |