China Coal Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2025	11.51	12.61	11.37	12.55	12.28	9.42%	98,937,284
Jul 21, 2025	11.27	11.49	11.25	11.47	11.22	2.05%	22,319,246
Jul 18, 2025	11.24	11.35	11.21	11.24	11.00	0.45%	17,984,334
Jul 17, 2025	11.14	11.20	11.09	11.19	10.95	0.63%	12,935,147
Jul 16, 2025	11.11	11.13	11.02	11.12	10.88	-	17,336,206
Jul 15, 2025	11.34	11.35	11.11	11.12	10.88	-1.77%	25,784,901
Jul 14, 2025	11.38	11.51	11.32	11.32	11.08	-0.18%	28,454,928
Jul 11, 2025	11.50	11.51	11.34	11.34	11.10	-1.48%	33,144,123
Jul 10, 2025	11.28	11.56	11.24	11.51	11.26	2.40%	33,567,116
Jul 9, 2025	11.30	11.33	11.19	11.24	11.00	-0.53%	19,892,516
Jul 8, 2025	11.18	11.30	11.12	11.30	11.06	1.07%	21,708,429
Jul 7, 2025	11.27	11.34	11.00	11.18	10.94	-1.06%	28,129,176