China Coal Energy Company Limited - 601898.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	12.1	12.04	12.04	12.12	11.89	26.99M
August 21, 2025	11.99	12.15	12.15	12.25	11.94	23.47M
August 20, 2025	11.88	12	12	12.1	11.88	24.66M
August 19, 2025	11.95	11.99	11.99	12.03	11.89	22.08M
August 18, 2025	12.32	11.95	11.95	12.35	11.92	36.83M
August 15, 2025	12.12	12.18	12.18	12.31	12.03	18.05M
August 14, 2025	12.3	12.14	12.14	12.4	12.1	27.33M
August 13, 2025	12.5	12.42	12.42	12.55	12.35	18.29M
August 12, 2025	12.32	12.48	12.48	12.66	12.29	29.17M
August 11, 2025	12.34	12.25	12.25	12.42	12.18	20.92M
August 08, 2025	12.41	12.34	12.34	12.5	12.28	15.94M
August 07, 2025	12.42	12.43	12.43	12.53	12.26	19.4M
August 06, 2025	12.14	12.45	12.45	12.46	12.12	29.09M
August 05, 2025	12.02	12.14	12.14	12.2	11.96	19.5M
August 04, 2025	11.65	12.09	12.09	12.12	11.56	33.18M
August 01, 2025	11.79	11.69	11.69	11.89	11.63	23.1M
July 31, 2025	12.12	11.8	11.8	12.13	11.75	31.05M
July 30, 2025	12.1	12.23	12.23	12.42	12.02	33.55M
July 29, 2025	11.95	12.03	12.03	12.08	11.88	20.39M
July 28, 2025	12.01	11.95	11.95	12.04	11.77	35.08M
July 25, 2025	12.43	12.19	12.19	12.56	12.18	23.51M
July 24, 2025	12.27	12.45	12.45	12.48	12.09	30.32M
July 23, 2025	12.67	12.34	12.34	12.77	12.23	68.83M
July 22, 2025	11.51	12.55	12.55	12.61	11.37	98.94M
July 21, 2025	11.27	11.47	11.47	11.49	11.25	22.32M
July 18, 2025	11.24	11.24	11.24	11.35	11.21	17.98M
July 17, 2025	11.14	11.19	11.19	11.2	11.09	12.94M
July 16, 2025	11.11	11.12	11.12	11.13	11.02	17.34M
July 15, 2025	11.34	11.12	11.12	11.35	11.11	25.78M
July 14, 2025	11.38	11.32	11.32	11.51	11.32	28.45M
July 11, 2025	11.5	11.34	11.34	11.51	11.34	33.14M
July 10, 2025	11.28	11.51	11.51	11.56	11.24	33.57M
July 09, 2025	11.3	11.24	11.24	11.33	11.19	19.89M
July 08, 2025	11.18	11.3	11.3	11.3	11.12	21.71M
July 07, 2025	11.27	11.18	11.18	11.34	11	28.13M
July 04, 2025	11.19	11.3	11.3	11.57	11.19	31.59M
July 03, 2025	11.32	11.19	11.19	11.7	11.15	33.85M
July 02, 2025	10.85	11.3	11.3	11.32	10.84	42.9M
July 01, 2025	10.9	10.85	10.85	10.94	10.81	16.85M
June 30, 2025	10.95	10.94	10.94	11.01	10.9	18.59M
June 27, 2025	10.9	10.93	10.93	10.99	10.84	25.21M
June 26, 2025	11.02	10.91	10.91	11.11	10.88	25.35M
June 25, 2025	11.06	11.04	11.04	11.12	10.93	31.04M
June 24, 2025	11.18	11.09	11.09	11.21	10.94	42.28M
June 23, 2025	11.05	11.29	11.29	11.46	10.9	52.2M
June 20, 2025	10.82	10.95	10.95	11.11	10.76	25.68M
June 19, 2025	10.97	10.79	10.79	11.01	10.73	19.54M
June 18, 2025	10.99	11.02	11.02	11.06	10.71	38.71M
June 17, 2025	10.42	10.9	10.9	10.93	10.42	54.01M
June 16, 2025	10.47	10.44	10.44	10.58	10.35	34.15M
June 13, 2025	10.6	10.39	10.39	10.63	10.38	36.88M
June 12, 2025	10.59	10.49	10.49	10.68	10.46	28.04M
June 11, 2025	10.42	10.57	10.57	10.65	10.39	28.76M
June 10, 2025	10.47	10.41	10.41	10.57	10.38	21.97M
June 09, 2025	10.52	10.49	10.49	10.61	10.44	19.35M
June 06, 2025	10.42	10.55	10.55	10.61	10.42	26.27M
June 05, 2025	10.45	10.39	10.39	10.55	10.34	19.58M
June 04, 2025	10.36	10.45	10.45	10.48	10.32	24.39M
June 03, 2025	10.63	10.35	10.35	10.67	10.28	48.14M
May 30, 2025	10.75	10.71	10.71	10.79	10.64	18.53M

China Coal Energy Company Limited (601898.SS) SHH