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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	40.4	41.05	41.05	41.18	40.4	30.29M
July 03, 2025	41.69	40.4	40.4	41.7	40.33	28.6M
July 02, 2025	40.94	41.54	41.54	41.55	40.81	22.33M
July 01, 2025	40.55	40.94	40.94	41.05	40.3	20.04M
June 30, 2025	39.93	40.54	40.54	40.71	39.89	29.21M
June 27, 2025	39.98	39.93	39.93	40.18	39.79	24.37M
June 26, 2025	40.15	40.04	40.04	40.3	39.84	24.56M
June 25, 2025	39.86	40.15	40.15	40.2	39.63	21.62M
June 24, 2025	39.8	39.85	39.85	40.01	39.68	24.49M
June 23, 2025	39.49	39.85	39.85	39.98	39.2	21.29M
June 20, 2025	39.38	39.44	39.44	39.67	39.25	20.97M
June 19, 2025	39.09	39.39	39.39	39.46	38.73	29.12M
June 18, 2025	39.53	39.22	39.22	39.75	39.15	18.38M
June 17, 2025	39.04	39.5	39.5	39.57	38.76	25.04M
June 16, 2025	39.25	39.04	39.04	39.25	38.71	23.67M
June 13, 2025	39.22	39.26	39.26	39.37	38.97	27.73M
June 12, 2025	39.75	39.02	39.02	39.93	38.98	32.78M
June 11, 2025	39.59	39.7	39.7	39.93	39.55	20.8M
June 10, 2025	39.6	39.65	39.65	39.74	39.4	22.76M
June 09, 2025	39.5	39.5	39.5	39.71	39.25	18.2M
June 06, 2025	39.31	39.54	39.54	39.67	39.12	21.13M
June 05, 2025	39.33	39.3	39.3	39.97	39.24	18.57M
June 04, 2025	39.24	39.29	39.29	39.32	38.91	21.5M
June 03, 2025	39.24	39.17	39.17	39.5	38.91	27.98M
May 30, 2025	39.78	39.56	39.56	40.23	39.56	16.61M
May 29, 2025	39.82	39.79	39.79	39.97	39.63	15.82M
May 28, 2025	39.53	39.81	39.81	40.13	39.3	14.83M
May 27, 2025	39.71	39.52	39.52	40.05	39.52	16.65M
May 26, 2025	39.7	39.63	39.63	40.04	39.44	18.5M

China Shenhua Energy Company Limited (601088.SS) SHH