Skip to main content
logo
China Coal Energy Company Limited (SHA:601898)
China flag China · Delayed Price · Currency is CNY
16.42
-0.32 (-1.91%)
Apr 17, 2026, 1:25 PM CST

SHA:601898 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 13, 202614.5414.7314.3014.4214.42-2.37%39,614,820
Feb 12, 202614.4515.0614.3514.7714.771.58%55,614,400
Feb 11, 202614.1714.6513.8814.5414.541.25%53,061,390
Feb 10, 202614.0214.4113.8014.3614.362.13%44,586,960
Feb 9, 202613.9014.2613.8314.0614.06-0.85%50,691,360
Feb 6, 202614.0614.3213.7614.1814.18-0.98%63,311,850
Feb 5, 202614.0814.5513.9814.3214.321.70%107,639,600
Feb 4, 202612.8814.0812.8214.0814.0810.00%69,167,050
Feb 3, 202612.7512.9612.6212.8012.801.03%31,921,300
Feb 2, 202613.3913.4212.5512.6712.67-7.38%61,563,530
Jan 30, 202613.6014.1313.4113.6813.680.66%84,063,450
Jan 29, 202613.5513.9013.2713.5913.591.19%63,854,750
Jan 28, 202613.1313.7012.9613.4313.432.75%81,409,939