Skip to main content
logo
China Coal Energy Company Limited (SHA:601898)
China flag China · Delayed Price · Currency is CNY
16.66
-0.43 (-2.52%)
May 8, 2026, 3:00 PM CST

SHA:601898 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202617.1517.2716.5316.6616.66-2.52%38,563,017
May 7, 202618.2118.2116.9117.0917.09-7.87%61,428,730
May 6, 202618.4318.6518.1018.5518.55-0.91%43,268,620
Apr 30, 202618.6018.9618.4218.7218.720.05%28,460,890
Apr 29, 202618.5819.0218.2018.7118.710.75%47,789,320
Apr 28, 202617.2018.6617.2018.5718.576.17%62,439,680
Apr 27, 202617.2317.7416.8817.4917.490.69%44,013,672
Apr 24, 202617.6917.8617.2917.3717.37-1.31%36,091,150
Apr 23, 202616.6217.8516.6217.6017.604.89%56,649,620
Apr 22, 202616.6017.0916.6016.7816.781.15%38,974,470
Apr 21, 202616.0516.7416.0516.5916.592.47%38,977,910
Apr 20, 202616.3816.6116.0016.1916.19-1.16%33,362,404
Apr 17, 202616.8416.8616.3016.3816.38-2.15%29,087,124
Apr 16, 202616.9716.9716.6216.7416.74-1.12%30,976,291
Apr 15, 202617.0017.0916.3116.9316.93-0.41%47,561,908
Apr 14, 202617.1717.3016.8217.0017.00-2.19%43,127,039
Apr 13, 202617.4717.6017.1417.3817.381.40%41,851,580
Apr 10, 202617.1817.3417.0017.1417.14-1.27%36,102,140
Apr 9, 202617.3617.6417.2817.3617.36-1.08%43,424,160
Apr 8, 202617.4517.6017.0317.5517.55-5.65%91,450,263
Apr 7, 202617.5618.8017.3418.6018.605.44%48,510,730
Apr 3, 202617.7317.8017.3817.6417.64-1.51%27,183,210
Apr 2, 202617.3718.1017.3617.9117.913.77%46,002,910
Apr 1, 202617.0617.6016.7917.2617.260.35%62,474,380
Mar 31, 202617.7018.0517.0017.2017.20-3.96%54,957,684
Mar 30, 202618.1018.2917.8217.9117.910.17%48,889,760
Mar 27, 202617.6918.1217.6217.8817.88-0.11%36,253,450
Mar 26, 202617.4918.1517.3117.9017.902.70%61,921,720
Mar 25, 202617.6517.9017.0217.4317.43-4.86%93,609,530
Mar 24, 202618.4518.5617.9018.3218.32-0.81%44,424,820
Mar 23, 202618.9919.4018.3318.4718.47-0.48%69,665,730
Mar 20, 202617.6618.7817.6618.5618.560.11%50,149,027
Mar 19, 202618.7018.8618.2118.5418.543.63%71,933,740
Mar 18, 202617.5218.6517.5217.8917.890.90%51,017,970
Mar 17, 202617.9018.2417.5217.7317.73-2.74%57,857,840
Mar 16, 202618.8219.0918.1818.2318.23-3.13%56,287,390
Mar 13, 202619.5519.7718.7518.8218.82-2.79%75,162,730
Mar 12, 202618.3619.7018.0219.3619.368.10%116,882,700
Mar 11, 202616.8318.0016.5217.9117.916.61%80,993,870
Mar 10, 202616.4417.3616.4416.8016.80-7.69%96,186,540
Mar 9, 202618.4119.0617.7118.2018.205.02%116,985,000
Mar 6, 202617.0617.6016.7517.3317.33-1.14%55,415,680
Mar 5, 202617.0317.8816.6217.5317.531.92%67,880,880
Mar 4, 202617.0017.6216.1217.2017.20-1.71%94,171,490
Mar 3, 202616.5718.2015.9917.5017.505.74%149,119,600
Mar 2, 202616.0016.6915.6216.5516.559.10%120,730,800
Feb 27, 202614.6015.3514.5315.1715.174.05%38,336,166
Feb 26, 202614.7414.9914.5314.5814.58-1.42%24,508,260
Feb 25, 202614.9115.1514.6514.7914.79-1.33%29,604,170
Feb 24, 202614.5715.2014.4914.9914.993.95%47,513,410