China Shenhua Energy Company Limited - 601088.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	42	41.74	41.74	42	41.38	27.34M
January 13, 2026	41.94	41.9	41.9	42.33	41.7	22.29M
January 12, 2026	42.45	41.86	41.86	42.55	41.68	26.09M
January 09, 2026	41.4	42.45	42.45	42.55	41.22	36.81M
January 08, 2026	41.26	41.45	41.45	41.66	41.16	34.49M
January 07, 2026	41	41.26	41.26	41.32	40.24	41.43M
January 06, 2026	40.3	40.78	40.78	41.02	40.07	36.7M
January 05, 2026	40.51	40.26	40.26	40.75	40.22	28.38M
December 31, 2025	40.35	40.5	40.5	40.55	40.16	19.45M
December 30, 2025	40.21	40.45	40.45	40.49	40	23.75M
December 29, 2025	40.07	40.2	40.2	40.65	40.01	24.07M
December 26, 2025	40.05	40.07	40.07	40.25	40.01	16.6M
December 25, 2025	40.25	40.13	40.13	40.35	40.01	13.21M
December 24, 2025	41.1	40.25	40.25	41.13	40.12	25.98M
December 23, 2025	40.87	41.15	41.15	41.46	40.84	22.87M
December 22, 2025	41.18	40.88	40.88	41.25	40.03	40.2M
December 19, 2025	40.68	40.59	40.59	40.86	40.43	16.2M
December 18, 2025	40.2	40.83	40.83	40.93	40	20.35M
December 17, 2025	40.16	40	40	40.25	39.94	20.31M
December 16, 2025	39.9	40.17	40.17	40.21	39.52	23.01M
December 15, 2025	40	39.91	39.91	40.26	39.89	17.1M
December 12, 2025	40.17	40	40	40.29	39.83	26.28M
December 11, 2025	40.47	40.31	40.31	40.67	40.04	17.33M
December 10, 2025	40.47	40.18	40.18	40.47	40.02	16.85M
December 09, 2025	41	40.48	40.48	41.13	40.4	16.24M
December 08, 2025	41.49	40.9	40.9	41.49	40.58	23.74M
December 05, 2025	41.6	41.53	41.53	41.75	41.31	13.91M
December 04, 2025	41.6	41.75	41.75	42.22	41.51	16.7M
December 03, 2025	41.48	41.64	41.64	41.92	41.3	16.75M
December 02, 2025	41.4	41.6	41.6	41.75	41.04	19.43M
December 01, 2025	41.14	41.34	41.34	41.37	40.9	17.57M
November 28, 2025	41.28	41.14	41.14	41.39	41.1	14.19M
November 27, 2025	41.01	41.45	41.45	41.45	40.79	14.06M
November 26, 2025	41.21	41	41	41.49	40.99	16.6M
November 25, 2025	41.5	41.2	41.2	41.55	40.95	21.45M
November 24, 2025	42.28	41.2	41.2	42.34	41.12	29.29M
November 21, 2025	42.5	42.07	42.07	42.55	41.59	27.94M
November 20, 2025	42.31	42	42	42.81	41.91	14.07M
November 19, 2025	41.85	42.52	42.52	42.76	41.66	17.67M
November 18, 2025	42.24	41.91	41.91	42.58	41.85	17.64M
November 17, 2025	42.06	42.4	42.4	42.74	41.52	23.13M
November 14, 2025	42.76	42.09	42.09	43.06	42.05	16.84M
November 13, 2025	42.69	42.62	42.62	42.85	42.02	21.78M
November 12, 2025	42.76	42.6	42.6	43.25	42.6	19.84M
November 11, 2025	43.13	42.8	42.8	43.21	42.36	20.99M
November 10, 2025	42.9	43.15	43.15	43.49	42.51	22.16M
November 07, 2025	43.96	43.73	43.73	44.12	43.46	23.19M
November 06, 2025	43.58	43.99	43.99	44.39	43.38	28.41M
November 05, 2025	43.4	43.58	43.58	44.07	43.38	24.57M
November 04, 2025	43.5	43.52	43.52	43.95	43.33	22.82M
November 03, 2025	42.8	43.42	43.42	43.95	42.66	27.73M
October 31, 2025	43.25	42.51	42.51	43.46	42.26	22.78M
October 30, 2025	42.31	43.04	43.04	43.81	42.2	38.58M
October 29, 2025	42.48	42.14	42.14	42.5	41.95	21.9M
October 28, 2025	42.69	42.59	42.59	43.07	42.4	21.46M
October 27, 2025	42	42.69	42.69	42.92	41.13	34.53M
October 24, 2025	42.29	42.5	42.5	42.7	42.01	27.43M
October 23, 2025	41.98	42.22	42.22	42.6	41.98	25.76M
October 22, 2025	41.8	42.14	42.14	42.19	41.63	27.41M
October 21, 2025	42.23	41.8	41.8	42.23	41.05	45.74M

China Shenhua Energy Company Limited (601088.SS) SHH