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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	41.79	42.23	42.23	42.45	41.58	37.97M
October 17, 2025	41.97	41.9	41.9	42.66	41.65	45.48M
October 16, 2025	40.75	42.01	42.01	42.11	40.6	48.52M
October 15, 2025	40.64	40.86	40.86	41.12	40.34	37.95M
October 14, 2025	39.9	40.65	40.65	40.88	39.68	47.52M
October 13, 2025	39.46	39.95	39.95	40.2	39.12	44.11M
October 10, 2025	39.43	39.77	39.77	40.04	39	39.26M
October 09, 2025	38.28	39.44	39.44	39.46	38.27	43.38M
September 30, 2025	38.33	38.5	38.5	38.6	38.03	23.89M
September 29, 2025	38.58	38.35	38.35	38.75	38	32.03M
September 26, 2025	38.8	38.76	38.76	38.91	38.52	21.54M
September 25, 2025	38.93	38.72	38.72	38.93	38.45	19.82M
September 24, 2025	38.73	38.95	38.95	39.16	38.65	28.5M
September 23, 2025	38.36	38.86	38.86	38.96	38.17	33.02M
September 22, 2025	38.73	38.51	38.51	38.98	38.3	27.11M
September 19, 2025	38.27	38.6	38.6	38.85	38.11	35.02M
September 18, 2025	38.95	38.28	38.28	38.97	38.12	34.59M
September 17, 2025	38.33	38.98	38.98	39.13	38.3	45.93M
September 16, 2025	38.3	38.41	38.41	38.78	38.3	42.72M
September 15, 2025	37.75	38.19	38.19	38.24	37.68	33.7M
September 12, 2025	38.32	37.76	37.76	38.42	37.65	44.73M
September 11, 2025	38.2	38.28	38.28	38.32	38.03	28.1M
September 10, 2025	38.1	38.17	38.17	38.55	37.94	29.55M
September 09, 2025	38.15	38.14	38.14	38.27	37.93	22.15M
September 08, 2025	38.16	38.05	38.05	38.3	37.88	31.21M
September 05, 2025	38	38.16	38.16	38.24	37.79	25.46M
September 04, 2025	37.68	38.17	38.17	38.38	37.24	47.75M

China Shenhua Energy Company Limited (601088.SS) SHH