China Coal Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.06	14.32	13.76	14.18	14.18	-0.98%	63,311,850
Feb 5, 2026	14.08	14.55	13.98	14.32	14.32	1.70%	107,639,600
Feb 4, 2026	12.88	14.08	12.82	14.08	14.08	10.00%	69,167,050
Feb 3, 2026	12.75	12.96	12.62	12.80	12.80	1.03%	31,921,300
Feb 2, 2026	13.39	13.42	12.55	12.67	12.67	-7.38%	61,563,530
Jan 30, 2026	13.60	14.13	13.41	13.68	13.68	0.66%	84,063,450
Jan 29, 2026	13.55	13.90	13.27	13.59	13.59	1.19%	63,854,750
Jan 28, 2026	13.13	13.70	12.96	13.43	13.43	2.75%	81,409,939
Jan 27, 2026	13.47	13.68	13.04	13.07	13.07	-3.04%	40,337,910
Jan 26, 2026	13.08	13.59	12.95	13.48	13.48	3.22%	55,447,600
Jan 23, 2026	13.34	13.38	13.02	13.06	13.06	-2.46%	32,280,120
Jan 22, 2026	13.20	13.54	13.06	13.39	13.39	1.98%	38,260,391
Jan 21, 2026	13.29	13.31	13.06	13.13	13.13	-1.57%	23,727,600
Jan 20, 2026	13.07	13.44	12.92	13.34	13.34	1.91%	23,851,850
Jan 19, 2026	12.82	13.25	12.76	13.09	13.09	2.19%	25,134,430
Jan 16, 2026	13.22	13.34	12.72	12.81	12.81	-2.95%	29,308,890
Jan 15, 2026	13.11	13.37	13.11	13.20	13.20	0.30%	16,324,150
Jan 14, 2026	13.40	13.42	13.16	13.16	13.16	-1.72%	28,741,230
Jan 13, 2026	13.53	13.63	13.32	13.39	13.39	-1.11%	23,824,600
Jan 12, 2026	13.66	13.85	13.42	13.54	13.54	-1.96%	31,346,510
Jan 9, 2026	13.60	13.98	13.47	13.81	13.81	0.88%	28,411,601
Jan 8, 2026	13.71	13.90	13.47	13.69	13.69	0.44%	40,913,710
Jan 7, 2026	13.09	13.68	13.08	13.63	13.63	4.85%	64,135,980
Jan 6, 2026	12.50	13.06	12.33	13.00	13.00	4.00%	44,445,520
Jan 5, 2026	12.54	12.65	12.37	12.50	12.50	0.48%	26,123,970
Dec 31, 2025	12.51	12.62	12.34	12.44	12.44	-1.27%	17,205,104
Dec 30, 2025	12.58	12.68	12.50	12.60	12.60	-0.16%	13,177,002
Dec 29, 2025	12.59	12.78	12.56	12.62	12.62	0.56%	21,679,060
Dec 26, 2025	12.61	12.73	12.51	12.55	12.55	-1.18%	25,618,300
Dec 25, 2025	12.87	12.88	12.66	12.70	12.70	-1.40%	16,047,270
Dec 24, 2025	12.92	12.92	12.61	12.88	12.88	-0.39%	21,395,200
Dec 23, 2025	13.03	13.17	12.87	12.93	12.93	-0.54%	19,484,080
Dec 22, 2025	13.13	13.13	12.81	13.00	13.00	-0.69%	26,119,000
Dec 19, 2025	13.13	13.15	12.93	13.09	13.09	-0.91%	18,621,120
Dec 18, 2025	12.97	13.28	12.93	13.21	13.21	2.32%	23,223,200
Dec 17, 2025	12.90	13.02	12.82	12.91	12.91	0.23%	15,169,300
Dec 16, 2025	12.98	13.01	12.80	12.88	12.88	-1.30%	15,518,200
Dec 15, 2025	12.82	13.17	12.82	13.05	13.05	1.08%	18,452,700
Dec 12, 2025	13.15	13.18	12.83	12.91	12.91	-1.38%	19,880,100
Dec 11, 2025	13.30	13.47	13.06	13.09	13.09	-1.50%	16,579,340
Dec 10, 2025	13.28	13.36	13.21	13.29	13.29	-0.08%	13,784,820
Dec 9, 2025	13.37	13.42	13.18	13.30	13.30	-0.97%	21,252,010
Dec 8, 2025	13.54	13.59	13.10	13.43	13.43	-1.83%	36,387,510
Dec 5, 2025	13.87	13.92	13.57	13.68	13.68	-1.72%	18,618,800
Dec 4, 2025	13.66	14.05	13.66	13.92	13.92	1.02%	25,018,620
Dec 3, 2025	13.64	14.03	13.47	13.78	13.78	1.62%	23,707,440
Dec 2, 2025	13.68	13.86	13.50	13.56	13.56	-0.66%	16,057,700
Dec 1, 2025	13.58	13.73	13.53	13.65	13.65	0.96%	17,879,210
Nov 28, 2025	13.68	13.68	13.44	13.52	13.52	-1.17%	15,952,100
Nov 27, 2025	13.70	13.82	13.51	13.68	13.68	-0.15%	34,728,520