China Coal Energy Co. Ltd. Class A 601898
SSE · China · Energy Minerals
CNY 13.80-0.10 (-0.72%)
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 13.80 | -0.72% | CNY 13.83 | CNY 13.97 | CNY 13.72 | 26.83M |
| 2026-09-29 | CNY 13.90 | -1.97% | CNY 14.09 | CNY 14.18 | CNY 13.54 | 39.96M |
| 2026-09-28 | CNY 14.18 | +1.21% | CNY 13.89 | CNY 14.20 | CNY 13.75 | 40.62M |
| 2026-09-24 | CNY 14.01 | +0.65% | CNY 13.97 | CNY 14.15 | CNY 13.86 | 20.60M |
| 2026-09-23 | CNY 13.92 | -2.18% | CNY 14.15 | CNY 14.22 | CNY 13.87 | 17.91M |
| 2026-09-22 | CNY 14.23 | -0.28% | CNY 14.10 | CNY 14.27 | CNY 13.95 | 22.39M |
| 2026-09-21 | CNY 14.27 | +2.96% | CNY 13.78 | CNY 14.27 | CNY 13.70 | 35.75M |
| 2026-09-18 | CNY 13.86 | -1.07% | CNY 13.91 | CNY 14.01 | CNY 13.82 | 28.58M |
| 2026-09-17 | CNY 14.01 | -1.96% | CNY 14.30 | CNY 14.30 | CNY 13.94 | 23.48M |
| 2026-09-16 | CNY 14.29 | +0.21% | CNY 14.27 | CNY 14.37 | CNY 14.11 | 27.32M |
| 2026-09-15 | CNY 14.26 | -1.11% | CNY 14.47 | CNY 14.53 | CNY 14.23 | 27.21M |
| 2026-09-14 | CNY 14.42 | -2.10% | CNY 14.76 | CNY 14.87 | CNY 14.35 | 42.05M |
| 2026-09-11 | CNY 14.73 | -1.34% | CNY 15.04 | CNY 15.10 | CNY 14.65 | 50.58M |
| 2026-09-10 | CNY 14.93 | -1.32% | CNY 15.18 | CNY 15.31 | CNY 14.90 | 30.45M |
| 2026-09-09 | CNY 15.13 | +1.54% | CNY 14.88 | CNY 15.31 | CNY 14.75 | 39.61M |
| 2026-09-08 | CNY 14.90 | +2.55% | CNY 14.54 | CNY 14.93 | CNY 14.40 | 45.08M |
| 2026-09-07 | CNY 14.53 | -4.28% | CNY 15.10 | CNY 15.20 | CNY 14.31 | 56.04M |
| 2026-09-04 | CNY 15.18 | +1.81% | CNY 14.93 | CNY 15.37 | CNY 14.80 | 36.19M |
| 2026-09-03 | CNY 14.91 | -0.67% | CNY 15.03 | CNY 15.42 | CNY 14.88 | 46.95M |
| 2026-09-02 | CNY 15.01 | -2.72% | CNY 15.72 | CNY 15.86 | CNY 14.95 | 52.91M |
| 2026-09-01 | CNY 15.43 | -4.69% | CNY 15.87 | CNY 16.29 | CNY 15.33 | 61.66M |
| 2026-08-31 | CNY 16.19 | +5.40% | CNY 15.50 | CNY 16.23 | CNY 15.40 | 61.02M |
| 2026-08-28 | CNY 15.36 | +2.74% | CNY 14.96 | CNY 15.44 | CNY 14.74 | 51.43M |
| 2026-08-27 | CNY 14.95 | +2.47% | CNY 14.51 | CNY 15.02 | CNY 14.50 | 37.76M |
| 2026-08-26 | CNY 14.59 | -3.25% | CNY 14.60 | CNY 14.71 | CNY 14.42 | 37.90M |
| 2026-08-25 | CNY 15.08 | +1.82% | CNY 14.90 | CNY 15.20 | CNY 14.74 | 71.24M |
| 2026-08-24 | CNY 14.81 | +3.57% | CNY 14.36 | CNY 15.00 | CNY 14.35 | 66.85M |
| 2026-08-21 | CNY 14.30 | +0.28% | CNY 14.30 | CNY 14.53 | CNY 14.14 | 39.67M |
| 2026-08-20 | CNY 14.26 | -0.56% | CNY 14.19 | CNY 14.58 | CNY 14.13 | 34.58M |
| 2026-08-19 | CNY 14.34 | -0.21% | CNY 14.48 | CNY 14.65 | CNY 14.18 | 44.62M |
| 2026-08-18 | CNY 14.37 | +2.86% | CNY 14.00 | CNY 14.55 | CNY 13.97 | 46.62M |
| 2026-08-17 | CNY 13.97 | -0.57% | CNY 14.05 | CNY 14.12 | CNY 13.74 | 32.55M |
| 2026-08-14 | CNY 14.05 | +0.86% | CNY 13.93 | CNY 14.15 | CNY 13.77 | 38.45M |
| 2026-08-13 | CNY 13.93 | -1.55% | CNY 14.01 | CNY 14.12 | CNY 13.79 | 37.06M |
| 2026-08-12 | CNY 14.15 | -1.32% | CNY 14.15 | CNY 14.38 | CNY 14.10 | 28.91M |
| 2026-08-11 | CNY 14.34 | -0.42% | CNY 14.64 | CNY 14.72 | CNY 14.12 | 45.09M |
| 2026-08-10 | CNY 14.40 | +2.64% | CNY 13.97 | CNY 14.56 | CNY 13.93 | 52.37M |
| 2026-08-07 | CNY 14.03 | -1.20% | CNY 14.00 | CNY 14.08 | CNY 13.71 | 55.21M |
| 2026-08-06 | CNY 14.20 | +6.45% | CNY 13.31 | CNY 14.46 | CNY 13.30 | 91.57M |
| 2026-08-05 | CNY 13.34 | -1.40% | CNY 13.40 | CNY 13.50 | CNY 13.04 | 40.19M |
| 2026-08-04 | CNY 13.53 | +0.30% | CNY 13.51 | CNY 13.60 | CNY 13.26 | 34.81M |
| 2026-08-03 | CNY 13.49 | -2.25% | CNY 13.62 | CNY 13.87 | CNY 13.43 | 42.33M |
| 2026-07-31 | CNY 13.80 | -1.64% | CNY 13.63 | CNY 13.87 | CNY 13.57 | 43.40M |
| 2026-07-30 | CNY 14.03 | +1.30% | CNY 13.93 | CNY 14.25 | CNY 13.81 | 48.95M |
| 2026-07-29 | CNY 13.85 | +0.95% | CNY 13.76 | CNY 14.03 | CNY 13.68 | 40.64M |
| 2026-07-28 | CNY 13.72 | -0.87% | CNY 13.75 | CNY 13.86 | CNY 13.32 | 38.35M |
| 2026-07-27 | CNY 13.84 | +1.24% | CNY 13.60 | CNY 13.91 | CNY 13.36 | 44.85M |
| 2026-07-24 | CNY 13.67 | -4.20% | CNY 14.34 | CNY 14.65 | CNY 13.66 | 58.73M |
| 2026-07-23 | CNY 14.27 | -0.49% | CNY 14.20 | CNY 14.43 | CNY 14.03 | 55.67M |
| 2026-07-22 | CNY 14.34 | +3.99% | CNY 13.68 | CNY 14.48 | CNY 13.60 | 91.95M |
| 2026-07-21 | CNY 13.79 | 0.00% | CNY 13.80 | CNY 13.99 | CNY 13.33 | 104.81M |
| 2026-07-20 | CNY 13.79 | +9.97% | CNY 12.69 | CNY 13.79 | CNY 12.69 | 93.94M |
| 2026-07-17 | CNY 12.54 | 0.00% | CNY 12.55 | CNY 12.86 | CNY 12.50 | 70.44M |
| 2026-07-16 | CNY 12.54 | -4.42% | CNY 13.05 | CNY 13.17 | CNY 12.47 | 55.25M |
| 2026-07-15 | CNY 13.12 | -0.98% | CNY 12.98 | CNY 13.36 | CNY 12.93 | 59.75M |
| 2026-07-14 | CNY 13.25 | +2.95% | CNY 12.93 | CNY 13.50 | CNY 12.85 | 78.49M |
| 2026-07-13 | CNY 12.87 | +1.58% | CNY 12.70 | CNY 13.06 | CNY 12.47 | 57.44M |
| 2026-07-10 | CNY 12.67 | -2.01% | CNY 12.78 | CNY 12.89 | CNY 12.59 | 49.01M |
| 2026-07-09 | CNY 12.93 | -0.77% | CNY 12.98 | CNY 13.28 | CNY 12.81 | 39.31M |
| 2026-07-08 | CNY 13.03 | -0.99% | CNY 13.19 | CNY 13.50 | CNY 12.89 | 47.30M |
| 2026-07-07 | CNY 13.16 | -1.94% | CNY 13.32 | CNY 13.46 | CNY 12.95 | 45.52M |
| 2026-07-06 | CNY 13.42 | +5.92% | CNY 12.51 | CNY 13.49 | CNY 12.50 | 74.80M |
| 2026-07-03 | CNY 12.67 | +0.64% | CNY 12.67 | CNY 12.83 | CNY 12.50 | 43.62M |
| 2026-07-02 | CNY 12.59 | -0.24% | CNY 12.67 | CNY 12.84 | CNY 12.36 | 65.77M |
| 2026-07-01 | CNY 12.62 | +3.61% | CNY 12.18 | CNY 12.78 | CNY 11.97 | 54.18M |
| 2026-06-30 | CNY 12.18 | -4.77% | CNY 12.67 | CNY 12.73 | CNY 11.96 | 64.79M |
| 2026-06-29 | CNY 12.79 | +2.24% | CNY 12.50 | CNY 12.81 | CNY 12.17 | 42.56M |
| 2026-06-26 | CNY 12.51 | -2.65% | CNY 12.91 | CNY 12.99 | CNY 12.46 | 34.91M |
| 2026-06-25 | CNY 12.85 | -3.38% | CNY 13.15 | CNY 13.29 | CNY 12.65 | 58.01M |
| 2026-06-24 | CNY 13.30 | -1.19% | CNY 13.51 | CNY 13.51 | CNY 13.17 | 38.21M |
| 2026-06-23 | CNY 13.46 | -1.97% | CNY 13.70 | CNY 14.09 | CNY 13.37 | 48.50M |
| 2026-06-22 | CNY 13.73 | +1.70% | CNY 13.40 | CNY 13.85 | CNY 13.24 | 63.41M |
| 2026-06-18 | CNY 13.50 | -3.57% | CNY 14.01 | CNY 14.12 | CNY 13.40 | 52.45M |
| 2026-06-17 | CNY 14.00 | -2.44% | CNY 14.35 | CNY 14.39 | CNY 13.84 | 39.01M |
| 2026-06-16 | CNY 14.35 | -2.84% | CNY 14.60 | CNY 14.75 | CNY 14.21 | 52.47M |
| 2026-06-15 | CNY 14.77 | -8.71% | CNY 15.90 | CNY 15.98 | CNY 14.59 | 80.66M |
| 2026-06-12 | CNY 16.18 | -0.80% | CNY 16.04 | CNY 16.72 | CNY 15.95 | 41.29M |
| 2026-06-11 | CNY 16.31 | +2.97% | CNY 16.06 | CNY 16.53 | CNY 15.82 | 40.93M |
| 2026-06-10 | CNY 15.84 | -2.70% | CNY 16.03 | CNY 16.28 | CNY 15.77 | 31.92M |
| 2026-06-09 | CNY 16.28 | -4.74% | CNY 16.46 | CNY 17.06 | CNY 16.09 | 60.21M |
| 2026-06-08 | CNY 17.09 | +1.48% | CNY 16.70 | CNY 17.50 | CNY 16.30 | 69.06M |
| 2026-06-05 | CNY 16.84 | -2.09% | CNY 17.10 | CNY 17.54 | CNY 16.80 | 47.48M |
| 2026-06-04 | CNY 17.20 | +0.58% | CNY 17.10 | CNY 17.55 | CNY 16.70 | 71.46M |
| 2026-06-03 | CNY 17.10 | +4.27% | CNY 16.21 | CNY 17.21 | CNY 16.10 | 84.79M |
| 2026-06-02 | CNY 16.40 | -2.90% | CNY 16.96 | CNY 17.28 | CNY 16.26 | 86.91M |
| 2026-06-01 | CNY 16.89 | +7.72% | CNY 15.83 | CNY 16.96 | CNY 15.71 | 125.12M |
| 2026-05-29 | CNY 15.68 | +1.36% | CNY 15.44 | CNY 15.76 | CNY 15.33 | 59.85M |
| 2026-05-28 | CNY 15.47 | +0.19% | CNY 15.34 | CNY 16.05 | CNY 15.31 | 60.23M |
| 2026-05-27 | CNY 15.44 | +0.26% | CNY 15.49 | CNY 15.60 | CNY 15.03 | 52.55M |
| 2026-05-26 | CNY 15.40 | -0.84% | CNY 15.34 | CNY 15.67 | CNY 15.13 | 43.31M |