China Shenhua Energy Company Limited (1088.HK) HKSE

41.64

+0.18(+0.43%)

Updated at January 14 02:39PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	41.04	41.46	41.46	41.64	40.76	10.51M
January 12, 2026	41.6	41.06	41.06	41.66	40.5	6.01M
January 09, 2026	40.9	41.06	41.06	41.34	40.62	11.61M
January 08, 2026	40.24	40.92	40.92	40.96	40.16	17.46M
January 07, 2026	39.74	39.9	39.9	40.38	39.38	19.9M
January 06, 2026	38.94	39.74	39.74	40.08	38.7	12.7M
January 05, 2026	39.6	38.9	38.9	39.6	38.84	11.01M
January 02, 2026	38.8	39.66	39.66	39.66	38.78	4.65M
December 31, 2025	39.1	38.68	38.68	39.14	38.68	2.84M
December 30, 2025	38.88	39.1	39.1	39.34	38.7	9.97M
December 29, 2025	38.86	38.74	38.74	39.22	38.54	12.14M
December 24, 2025	39.3	38.86	38.86	39.42	38.64	8.94M
December 23, 2025	39.5	39.26	39.26	40.06	39.22	8.03M
December 22, 2025	40.28	39.44	39.44	40.28	38.6	14.4M
December 19, 2025	39.38	39.68	39.68	39.78	39.1	11.77M
December 18, 2025	38.4	39.34	39.34	39.34	38.4	13.92M
December 17, 2025	38.62	38.4	38.4	38.76	38.26	9.84M
December 16, 2025	38.54	38.44	38.44	38.76	38.2	10.86M
December 15, 2025	38.82	38.54	38.54	38.9	38.28	13.89M
December 12, 2025	39	38.84	38.84	39.22	38.58	13.5M
December 11, 2025	39	38.88	38.88	39.18	38.68	9.33M
December 10, 2025	39.02	38.86	38.86	39.02	38.28	16.61M
December 09, 2025	39.5	39.02	39.02	39.78	38.8	18.34M
December 08, 2025	40.48	39.52	39.52	40.72	39.4	12.83M
December 05, 2025	40.72	40.7	40.7	40.82	40.36	7.71M
December 04, 2025	40.8	40.64	40.64	40.98	40.46	7.13M
December 03, 2025	40.2	40.64	40.64	41	40.2	9.27M
December 02, 2025	40.06	40.58	40.58	40.8	39.88	16.12M
December 01, 2025	39.98	40.06	40.06	40.34	39.66	7.54M
November 28, 2025	40.18	39.82	39.82	40.3	39.62	5.23M
November 27, 2025	40	40.2	40.2	40.4	39.88	10.27M
November 26, 2025	40.58	39.74	39.74	40.58	39.7	12.16M
November 25, 2025	40.12	40.08	40.08	40.38	39.82	9.5M
November 24, 2025	40	40.1	40.1	40.1	39.46	11.24M
November 21, 2025	40.4	39.56	39.56	40.4	39.44	15.84M
November 20, 2025	41	40.42	40.42	41.36	40.32	9.69M
November 19, 2025	40.44	41	41	41.08	40.32	8.16M
November 18, 2025	41.62	40.44	40.44	41.7	40.18	18.58M
November 17, 2025	41.64	41.74	41.74	42.12	41.32	11.01M
November 14, 2025	42.4	41.64	41.64	42.7	41.5	13.36M
November 13, 2025	43.5	42.58	42.58	43.56	42.42	14.65M
November 12, 2025	43	43.74	43.74	43.84	42.3	14.32M
November 11, 2025	43.46	42.8	42.8	43.48	42.02	13.68M
November 10, 2025	42.32	43.46	43.46	43.58	42.2	16.15M
November 07, 2025	42.6	42.8	42.8	42.86	42.3	9.69M
November 06, 2025	41.64	42.6	42.6	42.6	41.44	12.7M
November 05, 2025	41.26	41.5	41.5	41.66	40.82	8.52M
November 04, 2025	41.44	41.26	41.26	42.18	41	10.73M
November 03, 2025	40.7	41.44	41.44	41.56	40.6	7.93M
October 31, 2025	41.74	40.46	40.46	41.74	40.36	12.57M
October 30, 2025	42.3	41.74	41.74	43.22	41.24	24.49M
October 28, 2025	42.2	41.88	40.81	42.26	41.6	13.28M
October 27, 2025	40.9	41.9	40.83	42.1	40.36	18.53M
October 26, 2025	40.9	41.9	40.83	42.1	40.36	18.53M
October 24, 2025	40.92	41.2	41.2	41.36	40.86	6.23M
October 23, 2025	40.74	41.18	41.18	41.38	40.6	8.66M
October 22, 2025	40.9	40.74	40.74	40.9	40.3	30.69M
October 21, 2025	41.4	41.12	41.12	41.44	40.68	12.84M
October 20, 2025	40.78	41.22	41.22	41.32	40.24	14.45M
October 17, 2025	41	40.16	40.16	41.1	40	13.15M