China Coal Energy Company Limited (SHA:601898)
China flag China · Delayed Price · Currency is CNY
13.85
+0.58 (4.37%)
Oct 27, 2025, 11:30 AM CST

China Coal Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202513.1413.3513.0413.2713.27-0.23%40,776,074
Oct 23, 202513.0213.4813.0013.3013.301.22%47,921,674
Oct 22, 202513.0013.2412.9013.1413.14-1.05%38,959,425
Oct 21, 202513.2813.3812.9013.2813.11-2.99%76,920,897
Oct 20, 202513.3313.6913.0913.6913.523.01%73,556,124
Oct 17, 202513.2513.5913.1113.2913.12-70,296,822
Oct 16, 202512.5013.3712.4413.2913.127.35%87,072,250
Oct 15, 202512.2612.4612.1012.3812.231.06%41,878,385
Oct 14, 202511.9812.3911.8512.2512.102.77%51,361,082
Oct 13, 202511.7012.0411.6311.9211.770.17%34,362,273
Oct 10, 202511.6512.0811.5711.9011.751.71%45,977,302
Oct 9, 202511.3611.7111.2811.7011.552.99%32,658,884
Sep 30, 202511.3711.4411.2011.3611.22-0.26%19,278,190
Sep 29, 202511.4011.4311.2011.3911.25-0.78%21,053,348
Sep 26, 202511.6611.7211.4311.4811.34-1.71%24,372,787
Sep 25, 202511.7211.8011.5711.6811.53-0.76%23,125,530
Sep 24, 202511.7611.9111.6611.7711.62-0.59%32,045,472
Sep 23, 202511.5411.9511.4211.8411.692.42%55,056,095
Sep 22, 202511.7511.8811.5411.5611.41-1.62%25,696,924
Sep 19, 202511.3211.8211.2911.7511.604.07%54,322,254
Sep 18, 202511.5811.5911.2111.2911.15-2.84%32,813,619
Sep 17, 202511.1611.7611.1511.6211.473.47%55,792,985
Sep 16, 202511.3911.4411.2211.2311.09-0.62%27,932,472
Sep 15, 202511.1311.3211.0211.3011.161.62%33,718,417
Sep 12, 202511.1111.2111.0111.1210.980.18%28,863,531
Sep 11, 202511.1311.2010.9811.1010.96-0.18%25,703,199
Sep 10, 202511.2111.2111.1111.1210.98-0.80%14,946,501
Sep 9, 202511.2411.2411.1211.2111.07-0.09%15,638,964
Sep 8, 202511.1011.2711.0311.2211.080.63%22,199,441
Sep 5, 202511.0511.1511.0111.1511.010.81%22,163,848
Sep 4, 202511.1311.1510.8211.0610.92-1.16%31,642,972
Sep 3, 202511.3311.3711.0811.1911.05-0.97%23,730,040
Sep 2, 202511.3511.4211.2111.3011.16-0.53%28,847,298
Sep 1, 202511.2911.5011.2511.3611.210.18%25,984,311
Aug 29, 202511.3011.5111.2611.3411.190.09%31,001,493
Aug 28, 202511.5011.5011.0911.3311.18-1.31%52,410,664
Aug 27, 202511.8011.8411.4811.4811.33-4.73%34,129,413
Aug 26, 202512.2412.2412.0012.0511.64-1.63%31,788,282
Aug 25, 202512.0812.2912.0312.2511.831.74%37,590,803
Aug 22, 202512.1012.1211.8912.0411.63-0.91%26,990,243
Aug 21, 202511.9912.2511.9412.1511.741.25%23,471,907
Aug 20, 202511.8812.1011.8812.0011.590.08%24,663,381
Aug 19, 202511.9512.0311.8911.9911.580.33%22,083,249
Aug 18, 202512.3212.3511.9211.9511.54-1.89%36,833,582
Aug 15, 202512.1212.3112.0312.1811.770.33%18,050,842
Aug 14, 202512.3012.4012.1012.1411.73-2.25%27,330,394
Aug 13, 202512.5012.5512.3512.4212.00-0.48%18,292,571
Aug 12, 202512.3212.6612.2912.4812.061.88%29,167,212
Aug 11, 202512.3412.4212.1812.2511.83-0.73%20,921,230
Aug 8, 202512.4112.5012.2812.3411.92-0.72%15,941,821