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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	38.17	37.78	37.78	38.25	37.61	28.12M
September 02, 2025	37.9	38.16	38.16	38.35	37.66	42.57M
September 01, 2025	37.6	37.9	37.9	38.38	37.47	46.96M
August 29, 2025	37.9	37.47	37.47	38.3	37.46	51.06M
August 28, 2025	38.11	37.9	37.9	38.16	37.63	30.32M
August 27, 2025	38.77	38.23	38.23	38.77	38.21	31.39M
August 26, 2025	39.13	38.83	38.83	39.19	38.81	27.54M
August 25, 2025	38.57	39.1	39.1	39.19	38.57	41.92M
August 22, 2025	38.44	38.5	38.5	38.5	38.15	34.6M
August 21, 2025	38.6	38.44	38.44	38.6	38.24	31.83M
August 20, 2025	38.18	38.63	38.63	38.64	38.02	42.1M
August 19, 2025	39.15	38.27	38.27	39.23	38.26	69.45M
August 18, 2025	41.32	39.23	39.23	41.32	39.01	126.54M
August 15, 2025	37.56	37.56	37.56	37.56	37.56	0
August 14, 2025	37.56	37.56	37.56	37.56	37.56	0
August 13, 2025	37.56	37.56	37.56	37.56	37.56	0
August 12, 2025	37.56	37.56	37.56	37.56	37.56	0
August 11, 2025	37.56	37.56	37.56	37.56	37.56	0
August 08, 2025	37.56	37.56	37.56	37.56	37.56	0
August 07, 2025	37.56	37.56	37.56	37.56	37.56	0
August 06, 2025	37.56	37.56	37.56	37.56	37.56	0
August 05, 2025	37.56	37.56	37.56	37.56	37.56	0
August 04, 2025	37.56	37.56	37.56	37.56	37.56	0
August 01, 2025	38.17	37.56	37.56	38.42	37.54	24.44M
July 31, 2025	38.28	38.16	38.16	38.3	37.6	35.15M
July 30, 2025	38.01	38.5	38.5	38.9	37.88	32.98M
July 29, 2025	37.7	37.82	37.82	37.97	37.68	17.87M
July 28, 2025	38.23	37.8	37.8	38.24	37.74	29.5M
July 25, 2025	38.82	38.43	38.43	38.91	38.36	23.43M
July 24, 2025	38.83	38.82	38.82	39.18	38.34	39.15M
July 23, 2025	39.68	38.82	38.82	40.18	38.71	50.94M
July 22, 2025	37.77	39.48	39.48	39.99	37.58	74.52M
July 21, 2025	37.51	37.77	37.77	37.84	37.37	25.71M
July 18, 2025	37.24	37.4	37.4	37.58	37.23	20.78M
July 17, 2025	37.27	37.13	37.13	37.34	36.97	17.22M
July 16, 2025	37.48	37.28	37.28	37.55	37.2	15.15M
July 15, 2025	37.47	37.47	37.47	37.94	37.25	26.23M
July 14, 2025	37.06	37.42	37.42	37.98	37.06	51.49M
July 11, 2025	37.46	36.8	36.8	37.77	36.8	43.38M
July 10, 2025	37.64	37.46	37.46	37.73	37.41	23.54M
July 09, 2025	37.72	37.5	37.5	37.93	37.5	20.92M
July 08, 2025	37.75	37.72	37.72	37.85	37.5	20.19M
July 07, 2025	38.79	37.7	37.7	38.79	37.57	46.16M

China Shenhua Energy Company Limited (601088.SS) SHH