China Shenhua Energy Company Limited - 1088.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	39.5	40.98	40.98	41.22	39.4	19.82M
October 15, 2025	39.86	39.82	39.82	39.86	38.94	11.77M
October 14, 2025	39.24	39.34	39.34	40.12	38.96	20.08M
October 13, 2025	38.7	39.4	39.4	39.5	38.3	17.8M
October 10, 2025	38.76	39.56	39.56	39.76	38.36	18.93M
October 09, 2025	37.96	38.84	38.84	38.94	37.54	21.65M
October 08, 2025	37.92	37.82	37.82	38.08	37.56	6.57M
October 06, 2025	37.64	37.88	37.88	38.46	37.64	4.28M
October 03, 2025	37.5	38.02	38.02	38.2	37.46	5.45M
October 02, 2025	37.26	37.74	37.74	37.84	37.02	5.07M
September 30, 2025	37.2	37.2	37.2	37.44	36.7	16.6M
September 29, 2025	37.12	37.2	37.2	37.42	37.02	13.88M
September 26, 2025	36.82	36.94	36.94	37.12	36.58	14.31M
September 25, 2025	37.2	36.88	36.88	37.2	36.58	12.95M
September 24, 2025	37.34	37.22	37.22	37.76	36.88	12.11M
September 23, 2025	37.8	37.38	37.38	37.88	37.1	13.53M
September 22, 2025	38.5	37.44	37.44	38.5	37.26	13.29M
September 19, 2025	37.92	38.46	38.46	38.74	37.72	13.77M
September 18, 2025	38.3	37.92	37.92	38.6	37.76	12.27M
September 17, 2025	38.18	38.66	38.66	38.98	38.1	13.89M
September 16, 2025	38.1	38.16	38.16	38.7	37.8	9.86M
September 15, 2025	37.1	38	38	38.18	37	12.12M
September 12, 2025	38.18	37.12	37.12	38.18	36.96	13.21M
September 11, 2025	37.3	37.76	37.76	38.26	37.18	18.15M
September 10, 2025	36.92	37.56	37.56	37.88	36.92	15.12M

China Shenhua Energy Company Limited (1088.HK) HKSE