China Coal Energy Company Limited (SHA:601898)
China · Delayed Price · Currency is CNY 11.36
-0.03 (-0.26%)
Sep 30, 2025, 3:00 PM CST
China Coal Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.37 | 11.44 | 11.20 | 11.36 | 11.36 | -0.26% | 19,278,190 |
| Sep 29, 2025 | 11.40 | 11.43 | 11.20 | 11.39 | 11.39 | -0.78% | 21,053,348 |
| Sep 26, 2025 | 11.66 | 11.72 | 11.43 | 11.48 | 11.48 | -1.71% | 24,372,787 |
| Sep 25, 2025 | 11.72 | 11.80 | 11.57 | 11.68 | 11.68 | -0.76% | 23,125,530 |
| Sep 24, 2025 | 11.76 | 11.91 | 11.66 | 11.77 | 11.77 | -0.59% | 32,045,472 |
| Sep 23, 2025 | 11.54 | 11.95 | 11.42 | 11.84 | 11.84 | 2.42% | 55,056,095 |
| Sep 22, 2025 | 11.75 | 11.88 | 11.54 | 11.56 | 11.56 | -1.62% | 25,696,924 |
| Sep 19, 2025 | 11.32 | 11.82 | 11.29 | 11.75 | 11.75 | 4.07% | 54,322,254 |
| Sep 18, 2025 | 11.58 | 11.59 | 11.21 | 11.29 | 11.29 | -2.84% | 32,813,619 |
| Sep 17, 2025 | 11.16 | 11.76 | 11.15 | 11.62 | 11.62 | 3.47% | 55,792,985 |
| Sep 16, 2025 | 11.39 | 11.44 | 11.22 | 11.23 | 11.23 | -0.62% | 27,932,472 |
| Sep 15, 2025 | 11.13 | 11.32 | 11.02 | 11.30 | 11.30 | 1.62% | 33,718,417 |
| Sep 12, 2025 | 11.11 | 11.21 | 11.01 | 11.12 | 11.12 | 0.18% | 28,863,531 |
| Sep 11, 2025 | 11.13 | 11.20 | 10.98 | 11.10 | 11.10 | -0.18% | 25,703,199 |
| Sep 10, 2025 | 11.21 | 11.21 | 11.11 | 11.12 | 11.12 | -0.80% | 14,946,501 |
| Sep 9, 2025 | 11.24 | 11.24 | 11.12 | 11.21 | 11.21 | -0.09% | 15,638,964 |
| Sep 8, 2025 | 11.10 | 11.27 | 11.03 | 11.22 | 11.22 | 0.63% | 22,199,441 |
| Sep 5, 2025 | 11.05 | 11.15 | 11.01 | 11.15 | 11.15 | 0.81% | 22,163,848 |
| Sep 4, 2025 | 11.13 | 11.15 | 10.82 | 11.06 | 11.06 | -1.16% | 31,642,972 |
| Sep 3, 2025 | 11.33 | 11.37 | 11.08 | 11.19 | 11.19 | -0.97% | 23,730,040 |
| Sep 2, 2025 | 11.35 | 11.42 | 11.21 | 11.30 | 11.30 | -0.53% | 28,847,298 |
| Sep 1, 2025 | 11.29 | 11.50 | 11.25 | 11.36 | 11.36 | 0.18% | 25,984,311 |
| Aug 29, 2025 | 11.30 | 11.51 | 11.26 | 11.34 | 11.34 | 0.09% | 31,001,493 |
| Aug 28, 2025 | 11.50 | 11.50 | 11.09 | 11.33 | 11.33 | -1.31% | 52,410,664 |
| Aug 27, 2025 | 11.80 | 11.84 | 11.48 | 11.48 | 11.48 | -4.73% | 34,129,413 |
| Aug 26, 2025 | 12.24 | 12.24 | 12.00 | 12.05 | 11.79 | -1.63% | 31,788,282 |
| Aug 25, 2025 | 12.08 | 12.29 | 12.03 | 12.25 | 11.99 | 1.74% | 37,590,803 |
| Aug 22, 2025 | 12.10 | 12.12 | 11.89 | 12.04 | 11.78 | -0.91% | 26,990,243 |
| Aug 21, 2025 | 11.99 | 12.25 | 11.94 | 12.15 | 11.89 | 1.25% | 23,471,907 |
| Aug 20, 2025 | 11.88 | 12.10 | 11.88 | 12.00 | 11.74 | 0.08% | 24,663,381 |
| Aug 19, 2025 | 11.95 | 12.03 | 11.89 | 11.99 | 11.73 | 0.33% | 22,083,249 |
| Aug 18, 2025 | 12.32 | 12.35 | 11.92 | 11.95 | 11.69 | -1.89% | 36,833,582 |
| Aug 15, 2025 | 12.12 | 12.31 | 12.03 | 12.18 | 11.92 | 0.33% | 18,050,842 |
| Aug 14, 2025 | 12.30 | 12.40 | 12.10 | 12.14 | 11.88 | -2.25% | 27,330,394 |
| Aug 13, 2025 | 12.50 | 12.55 | 12.35 | 12.42 | 12.15 | -0.48% | 18,292,571 |
| Aug 12, 2025 | 12.32 | 12.66 | 12.29 | 12.48 | 12.21 | 1.88% | 29,167,212 |
| Aug 11, 2025 | 12.34 | 12.42 | 12.18 | 12.25 | 11.99 | -0.73% | 20,921,230 |
| Aug 8, 2025 | 12.41 | 12.50 | 12.28 | 12.34 | 12.08 | -0.72% | 15,941,821 |
| Aug 7, 2025 | 12.42 | 12.53 | 12.26 | 12.43 | 12.16 | -0.16% | 19,397,316 |
| Aug 6, 2025 | 12.14 | 12.46 | 12.12 | 12.45 | 12.18 | 2.55% | 29,086,418 |
| Aug 5, 2025 | 12.02 | 12.20 | 11.96 | 12.14 | 11.88 | 0.41% | 19,497,403 |
| Aug 4, 2025 | 11.65 | 12.12 | 11.56 | 12.09 | 11.83 | 3.42% | 33,181,528 |
| Aug 1, 2025 | 11.79 | 11.89 | 11.63 | 11.69 | 11.44 | -0.93% | 23,101,001 |
| Jul 31, 2025 | 12.12 | 12.13 | 11.75 | 11.80 | 11.55 | -3.52% | 31,045,275 |
| Jul 30, 2025 | 12.10 | 12.42 | 12.02 | 12.23 | 11.97 | 1.66% | 33,551,308 |
| Jul 29, 2025 | 11.95 | 12.08 | 11.88 | 12.03 | 11.77 | 0.67% | 20,385,713 |
| Jul 28, 2025 | 12.01 | 12.04 | 11.77 | 11.95 | 11.69 | -1.97% | 35,084,608 |
| Jul 25, 2025 | 12.43 | 12.56 | 12.18 | 12.19 | 11.93 | -2.09% | 23,511,301 |
| Jul 24, 2025 | 12.27 | 12.48 | 12.09 | 12.45 | 12.18 | 0.89% | 30,316,889 |
| Jul 23, 2025 | 12.67 | 12.77 | 12.23 | 12.34 | 12.08 | -1.67% | 68,833,077 |