China Shenhua Energy Co. Ltd. Class A 601088
SSE · China · Energy Minerals
CNY 47.80+0.50 (+1.06%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 47.80 | +1.06% | CNY 47.05 | CNY 48.23 | CNY 46.99 | 20.70M |
| 2026-09-29 | CNY 47.30 | -2.25% | CNY 48.30 | CNY 48.31 | CNY 46.71 | 22.21M |
| 2026-09-28 | CNY 48.39 | +0.75% | CNY 47.79 | CNY 48.41 | CNY 47.56 | 23.07M |
| 2026-09-24 | CNY 48.03 | +1.74% | CNY 47.34 | CNY 48.16 | CNY 47.15 | 25.28M |
| 2026-09-23 | CNY 47.21 | -0.63% | CNY 47.51 | CNY 47.84 | CNY 47.12 | 13.24M |
| 2026-09-22 | CNY 47.51 | +1.52% | CNY 46.43 | CNY 47.74 | CNY 46.15 | 24.86M |
| 2026-09-21 | CNY 46.80 | +1.23% | CNY 46.18 | CNY 46.85 | CNY 45.76 | 17.13M |
| 2026-09-18 | CNY 46.23 | -0.54% | CNY 46.20 | CNY 46.70 | CNY 46.10 | 16.37M |
| 2026-09-17 | CNY 46.48 | -1.32% | CNY 47.00 | CNY 47.09 | CNY 46.11 | 17.77M |
| 2026-09-16 | CNY 47.10 | +0.26% | CNY 46.93 | CNY 47.18 | CNY 46.25 | 19.92M |
| 2026-09-15 | CNY 46.98 | -0.47% | CNY 47.38 | CNY 47.45 | CNY 46.91 | 15.77M |
| 2026-09-14 | CNY 47.20 | -0.65% | CNY 47.40 | CNY 48.16 | CNY 46.97 | 19.86M |
| 2026-09-11 | CNY 47.51 | +0.49% | CNY 47.34 | CNY 48.10 | CNY 47.05 | 30.48M |
| 2026-09-10 | CNY 47.28 | -0.11% | CNY 47.36 | CNY 47.51 | CNY 46.76 | 20.06M |
| 2026-09-09 | CNY 47.33 | +2.18% | CNY 46.16 | CNY 47.39 | CNY 45.95 | 29.75M |
| 2026-09-08 | CNY 46.32 | +0.50% | CNY 46.00 | CNY 46.33 | CNY 45.60 | 25.93M |
| 2026-09-07 | CNY 46.09 | -3.19% | CNY 47.50 | CNY 47.76 | CNY 45.22 | 47.52M |
| 2026-09-04 | CNY 47.61 | -0.36% | CNY 47.77 | CNY 48.09 | CNY 47.22 | 19.86M |
| 2026-09-03 | CNY 47.78 | -0.56% | CNY 48.00 | CNY 48.58 | CNY 47.67 | 21.84M |
| 2026-09-02 | CNY 48.05 | -0.52% | CNY 48.95 | CNY 49.05 | CNY 47.40 | 34.72M |
| 2026-09-01 | CNY 48.30 | -0.98% | CNY 48.78 | CNY 49.48 | CNY 48.24 | 32.30M |
| 2026-08-31 | CNY 48.78 | +2.41% | CNY 48.00 | CNY 48.97 | CNY 47.55 | 39.61M |
| 2026-08-28 | CNY 47.63 | -0.36% | CNY 47.80 | CNY 48.18 | CNY 47.08 | 22.73M |
| 2026-08-27 | CNY 47.80 | +1.14% | CNY 47.05 | CNY 48.00 | CNY 47.04 | 21.72M |
| 2026-08-26 | CNY 47.26 | +0.19% | CNY 46.86 | CNY 47.66 | CNY 46.68 | 19.57M |
| 2026-08-25 | CNY 47.17 | +0.60% | CNY 46.89 | CNY 47.50 | CNY 46.73 | 25.80M |
| 2026-08-24 | CNY 46.89 | +1.03% | CNY 46.38 | CNY 47.00 | CNY 46.29 | 23.94M |
| 2026-08-21 | CNY 46.41 | -0.30% | CNY 46.34 | CNY 46.90 | CNY 46.29 | 18.12M |
| 2026-08-20 | CNY 46.55 | +0.06% | CNY 46.00 | CNY 47.11 | CNY 45.80 | 27.29M |
| 2026-08-19 | CNY 46.52 | +1.79% | CNY 46.00 | CNY 46.52 | CNY 45.80 | 40.00M |
| 2026-08-18 | CNY 45.70 | +2.03% | CNY 44.80 | CNY 45.97 | CNY 44.79 | 33.66M |
| 2026-08-17 | CNY 44.79 | +0.16% | CNY 44.72 | CNY 45.17 | CNY 44.60 | 21.21M |
| 2026-08-14 | CNY 44.72 | +0.86% | CNY 44.22 | CNY 44.93 | CNY 43.82 | 22.03M |
| 2026-08-13 | CNY 44.34 | +0.61% | CNY 43.87 | CNY 44.45 | CNY 43.60 | 26.95M |
| 2026-08-12 | CNY 44.07 | -1.41% | CNY 44.50 | CNY 44.94 | CNY 44.05 | 23.36M |
| 2026-08-11 | CNY 44.70 | +0.04% | CNY 44.94 | CNY 45.13 | CNY 44.30 | 25.31M |
| 2026-08-10 | CNY 44.68 | +1.68% | CNY 43.79 | CNY 44.96 | CNY 43.71 | 29.86M |
| 2026-08-07 | CNY 43.94 | -0.07% | CNY 43.89 | CNY 44.37 | CNY 43.38 | 26.84M |
| 2026-08-06 | CNY 43.97 | +2.26% | CNY 42.90 | CNY 44.27 | CNY 42.90 | 39.51M |
| 2026-08-05 | CNY 43.00 | -0.35% | CNY 42.81 | CNY 43.25 | CNY 42.38 | 27.40M |
| 2026-08-04 | CNY 43.15 | -1.33% | CNY 43.50 | CNY 43.50 | CNY 42.73 | 38.53M |
| 2026-08-03 | CNY 43.73 | -4.29% | CNY 44.92 | CNY 44.98 | CNY 43.64 | 41.21M |
| 2026-07-31 | CNY 45.69 | -0.02% | CNY 44.50 | CNY 45.69 | CNY 43.88 | 48.60M |
| 2026-07-30 | CNY 45.70 | +1.49% | CNY 45.00 | CNY 45.79 | CNY 44.87 | 36.66M |
| 2026-07-29 | CNY 45.03 | -0.90% | CNY 45.99 | CNY 45.99 | CNY 44.90 | 30.12M |
| 2026-07-28 | CNY 45.44 | +1.36% | CNY 44.53 | CNY 45.44 | CNY 43.96 | 36.73M |
| 2026-07-27 | CNY 44.83 | -1.90% | CNY 45.70 | CNY 45.70 | CNY 44.50 | 31.40M |
| 2026-07-24 | CNY 45.70 | +0.84% | CNY 46.00 | CNY 46.00 | CNY 45.09 | 33.80M |
| 2026-07-23 | CNY 45.32 | -0.26% | CNY 45.40 | CNY 45.70 | CNY 44.67 | 31.41M |
| 2026-07-22 | CNY 45.44 | +0.75% | CNY 44.68 | CNY 45.44 | CNY 44.05 | 47.09M |
| 2026-07-21 | CNY 45.10 | -2.25% | CNY 46.15 | CNY 46.80 | CNY 44.30 | 62.16M |
| 2026-07-20 | CNY 46.14 | +4.98% | CNY 43.90 | CNY 46.14 | CNY 43.73 | 57.33M |
| 2026-07-17 | CNY 43.95 | +1.57% | CNY 43.18 | CNY 44.44 | CNY 43.02 | 47.99M |
| 2026-07-16 | CNY 43.27 | -0.96% | CNY 43.78 | CNY 44.24 | CNY 42.65 | 30.46M |
| 2026-07-15 | CNY 43.69 | +0.62% | CNY 42.98 | CNY 43.80 | CNY 42.88 | 29.44M |
| 2026-07-14 | CNY 43.42 | +1.81% | CNY 42.66 | CNY 44.36 | CNY 42.47 | 50.93M |
| 2026-07-13 | CNY 42.65 | +1.45% | CNY 41.20 | CNY 42.78 | CNY 40.72 | 47.57M |
| 2026-07-10 | CNY 42.04 | -0.21% | CNY 41.89 | CNY 42.16 | CNY 41.45 | 30.25M |
| 2026-07-09 | CNY 42.13 | -0.38% | CNY 42.00 | CNY 42.59 | CNY 41.57 | 32.59M |
| 2026-07-08 | CNY 42.29 | +1.27% | CNY 41.76 | CNY 42.70 | CNY 41.56 | 36.99M |
| 2026-07-07 | CNY 41.76 | -0.36% | CNY 41.80 | CNY 42.30 | CNY 41.10 | 36.86M |
| 2026-07-06 | CNY 41.91 | +2.97% | CNY 40.49 | CNY 42.03 | CNY 40.20 | 50.22M |
| 2026-07-03 | CNY 40.70 | -0.17% | CNY 40.77 | CNY 41.50 | CNY 40.44 | 35.96M |
| 2026-07-02 | CNY 40.77 | +3.27% | CNY 39.80 | CNY 41.06 | CNY 39.74 | 62.71M |
| 2026-07-01 | CNY 39.48 | +1.13% | CNY 38.97 | CNY 40.00 | CNY 38.73 | 39.84M |
| 2026-06-30 | CNY 39.04 | -2.35% | CNY 39.97 | CNY 40.07 | CNY 38.73 | 40.69M |
| 2026-06-29 | CNY 39.98 | +1.04% | CNY 39.59 | CNY 40.30 | CNY 38.85 | 41.87M |
| 2026-06-26 | CNY 39.57 | +0.43% | CNY 39.43 | CNY 39.75 | CNY 38.86 | 43.51M |
| 2026-06-25 | CNY 39.40 | -1.62% | CNY 39.80 | CNY 40.37 | CNY 39.20 | 47.90M |
| 2026-06-24 | CNY 40.05 | -1.50% | CNY 40.70 | CNY 40.86 | CNY 39.90 | 38.74M |
| 2026-06-23 | CNY 40.66 | -2.05% | CNY 41.50 | CNY 41.88 | CNY 40.65 | 54.12M |
| 2026-06-22 | CNY 41.51 | +0.61% | CNY 41.20 | CNY 41.78 | CNY 40.80 | 71.56M |
| 2026-06-18 | CNY 41.26 | -1.43% | CNY 41.88 | CNY 42.55 | CNY 41.26 | 54.41M |
| 2026-06-17 | CNY 41.86 | -1.55% | CNY 42.65 | CNY 42.71 | CNY 41.59 | 50.35M |
| 2026-06-16 | CNY 42.52 | -2.01% | CNY 43.14 | CNY 43.20 | CNY 42.12 | 65.69M |
| 2026-06-15 | CNY 43.39 | -5.96% | CNY 45.60 | CNY 45.60 | CNY 43.11 | 89.82M |
| 2026-06-12 | CNY 46.14 | -2.43% | CNY 46.99 | CNY 47.00 | CNY 45.80 | 94.68M |
| 2026-06-11 | CNY 47.29 | -0.46% | CNY 47.90 | CNY 48.33 | CNY 47.04 | 28.12M |
| 2026-06-10 | CNY 47.51 | -3.00% | CNY 48.75 | CNY 48.80 | CNY 47.41 | 34.09M |
| 2026-06-09 | CNY 48.98 | -3.51% | CNY 49.50 | CNY 50.30 | CNY 48.56 | 38.31M |
| 2026-06-08 | CNY 50.76 | +4.62% | CNY 48.57 | CNY 51.18 | CNY 48.33 | 55.26M |
| 2026-06-05 | CNY 48.52 | -1.02% | CNY 48.75 | CNY 49.80 | CNY 48.52 | 35.82M |
| 2026-06-04 | CNY 49.02 | +0.35% | CNY 48.56 | CNY 49.80 | CNY 48.51 | 37.97M |
| 2026-06-03 | CNY 48.85 | +1.26% | CNY 47.78 | CNY 49.18 | CNY 47.66 | 41.28M |
| 2026-06-02 | CNY 48.24 | -1.55% | CNY 48.70 | CNY 50.16 | CNY 47.70 | 56.69M |
| 2026-06-01 | CNY 49.00 | +4.43% | CNY 47.00 | CNY 49.01 | CNY 47.00 | 57.68M |
| 2026-05-29 | CNY 46.92 | +1.67% | CNY 46.01 | CNY 47.89 | CNY 45.90 | 58.45M |
| 2026-05-28 | CNY 46.15 | +0.11% | CNY 45.80 | CNY 46.87 | CNY 45.60 | 32.51M |
| 2026-05-27 | CNY 46.10 | +2.90% | CNY 44.85 | CNY 46.23 | CNY 44.24 | 39.74M |
| 2026-05-26 | CNY 44.80 | +0.04% | CNY 44.75 | CNY 45.10 | CNY 44.35 | 36.46M |