China Coal Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	13.14	13.35	13.04	13.27	13.27	-0.23%	40,776,074
Oct 23, 2025	13.02	13.48	13.00	13.30	13.30	1.22%	47,921,674
Oct 22, 2025	13.00	13.24	12.90	13.14	13.14	-1.05%	38,959,425
Oct 21, 2025	13.28	13.38	12.90	13.28	13.11	-2.99%	76,920,897
Oct 20, 2025	13.33	13.69	13.09	13.69	13.52	3.01%	73,556,124
Oct 17, 2025	13.25	13.59	13.11	13.29	13.12	-	70,296,822
Oct 16, 2025	12.50	13.37	12.44	13.29	13.12	7.35%	87,072,250
Oct 15, 2025	12.26	12.46	12.10	12.38	12.23	1.06%	41,878,385
Oct 14, 2025	11.98	12.39	11.85	12.25	12.10	2.77%	51,361,082
Oct 13, 2025	11.70	12.04	11.63	11.92	11.77	0.17%	34,362,273
Oct 10, 2025	11.65	12.08	11.57	11.90	11.75	1.71%	45,977,302
Oct 9, 2025	11.36	11.71	11.28	11.70	11.55	2.99%	32,658,884
Sep 30, 2025	11.37	11.44	11.20	11.36	11.22	-0.26%	19,278,190
Sep 29, 2025	11.40	11.43	11.20	11.39	11.25	-0.78%	21,053,348
Sep 26, 2025	11.66	11.72	11.43	11.48	11.34	-1.71%	24,372,787
Sep 25, 2025	11.72	11.80	11.57	11.68	11.53	-0.76%	23,125,530
Sep 24, 2025	11.76	11.91	11.66	11.77	11.62	-0.59%	32,045,472
Sep 23, 2025	11.54	11.95	11.42	11.84	11.69	2.42%	55,056,095
Sep 22, 2025	11.75	11.88	11.54	11.56	11.41	-1.62%	25,696,924
Sep 19, 2025	11.32	11.82	11.29	11.75	11.60	4.07%	54,322,254
Sep 18, 2025	11.58	11.59	11.21	11.29	11.15	-2.84%	32,813,619
Sep 17, 2025	11.16	11.76	11.15	11.62	11.47	3.47%	55,792,985
Sep 16, 2025	11.39	11.44	11.22	11.23	11.09	-0.62%	27,932,472
Sep 15, 2025	11.13	11.32	11.02	11.30	11.16	1.62%	33,718,417
Sep 12, 2025	11.11	11.21	11.01	11.12	10.98	0.18%	28,863,531
Sep 11, 2025	11.13	11.20	10.98	11.10	10.96	-0.18%	25,703,199
Sep 10, 2025	11.21	11.21	11.11	11.12	10.98	-0.80%	14,946,501
Sep 9, 2025	11.24	11.24	11.12	11.21	11.07	-0.09%	15,638,964
Sep 8, 2025	11.10	11.27	11.03	11.22	11.08	0.63%	22,199,441
Sep 5, 2025	11.05	11.15	11.01	11.15	11.01	0.81%	22,163,848
Sep 4, 2025	11.13	11.15	10.82	11.06	10.92	-1.16%	31,642,972
Sep 3, 2025	11.33	11.37	11.08	11.19	11.05	-0.97%	23,730,040
Sep 2, 2025	11.35	11.42	11.21	11.30	11.16	-0.53%	28,847,298
Sep 1, 2025	11.29	11.50	11.25	11.36	11.21	0.18%	25,984,311
Aug 29, 2025	11.30	11.51	11.26	11.34	11.19	0.09%	31,001,493
Aug 28, 2025	11.50	11.50	11.09	11.33	11.18	-1.31%	52,410,664
Aug 27, 2025	11.80	11.84	11.48	11.48	11.33	-4.73%	34,129,413
Aug 26, 2025	12.24	12.24	12.00	12.05	11.64	-1.63%	31,788,282
Aug 25, 2025	12.08	12.29	12.03	12.25	11.83	1.74%	37,590,803
Aug 22, 2025	12.10	12.12	11.89	12.04	11.63	-0.91%	26,990,243
Aug 21, 2025	11.99	12.25	11.94	12.15	11.74	1.25%	23,471,907
Aug 20, 2025	11.88	12.10	11.88	12.00	11.59	0.08%	24,663,381
Aug 19, 2025	11.95	12.03	11.89	11.99	11.58	0.33%	22,083,249
Aug 18, 2025	12.32	12.35	11.92	11.95	11.54	-1.89%	36,833,582
Aug 15, 2025	12.12	12.31	12.03	12.18	11.77	0.33%	18,050,842
Aug 14, 2025	12.30	12.40	12.10	12.14	11.73	-2.25%	27,330,394
Aug 13, 2025	12.50	12.55	12.35	12.42	12.00	-0.48%	18,292,571
Aug 12, 2025	12.32	12.66	12.29	12.48	12.06	1.88%	29,167,212
Aug 11, 2025	12.34	12.42	12.18	12.25	11.83	-0.73%	20,921,230
Aug 8, 2025	12.41	12.50	12.28	12.34	11.92	-0.72%	15,941,821