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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.54	14.42	14.42	14.73	14.3	39.61M
February 12, 2026	14.45	14.77	14.77	15.06	14.35	55.61M
February 11, 2026	14.17	14.54	14.54	14.65	13.88	53.06M
February 10, 2026	14.02	14.36	14.36	14.41	13.8	44.59M
February 09, 2026	13.9	14.06	14.06	14.26	13.83	50.69M
February 06, 2026	14.06	14.18	14.18	14.32	13.76	63.31M
February 05, 2026	14.08	14.32	14.32	14.55	13.98	107.64M
February 04, 2026	12.88	14.08	14.08	14.08	12.82	69.17M
February 03, 2026	12.75	12.8	12.8	12.96	12.62	31.92M
February 02, 2026	13.39	12.67	12.67	13.42	12.55	61.56M
January 30, 2026	13.6	13.68	13.68	14.13	13.41	84.06M
January 29, 2026	13.55	13.59	13.59	13.9	13.27	63.85M
January 28, 2026	13.13	13.43	13.43	13.7	12.96	81.41M
January 27, 2026	13.47	13.07	13.07	13.68	13.04	40.34M
January 26, 2026	13.08	13.48	13.48	13.59	12.95	55.45M
January 23, 2026	13.34	13.06	13.06	13.38	13.02	32.28M
January 22, 2026	13.2	13.39	13.39	13.54	13.06	38.26M
January 21, 2026	13.29	13.13	13.13	13.31	13.06	23.73M
January 20, 2026	13.07	13.34	13.34	13.44	12.92	23.85M
January 19, 2026	12.82	13.09	13.09	13.25	12.76	25.13M
January 16, 2026	13.22	12.81	12.81	13.34	12.72	29.31M
January 15, 2026	13.11	13.2	13.2	13.37	13.11	16.32M
January 14, 2026	13.4	13.16	13.16	13.42	13.16	28.74M
January 13, 2026	13.53	13.39	13.39	13.63	13.32	23.82M
January 12, 2026	13.66	13.54	13.54	13.85	13.42	31.35M
January 09, 2026	13.6	13.81	13.81	13.98	13.47	28.41M
January 08, 2026	13.71	13.69	13.69	13.9	13.47	40.91M
January 07, 2026	13.09	13.63	13.63	13.68	13.08	64.14M
January 06, 2026	12.5	13	13	13.06	12.33	44.45M
January 05, 2026	12.54	12.5	12.5	12.65	12.37	26.12M
December 31, 2025	12.51	12.44	12.44	12.62	12.34	17.21M
December 30, 2025	12.58	12.6	12.6	12.68	12.5	13.18M
December 29, 2025	12.59	12.63	12.63	12.78	12.56	20.62M
December 26, 2025	12.61	12.55	12.55	12.73	12.51	25.62M
December 25, 2025	12.87	12.7	12.7	12.88	12.66	16.05M
December 24, 2025	12.92	12.88	12.88	12.92	12.61	21.4M
December 23, 2025	13.03	12.93	12.93	13.17	12.87	19.48M
December 22, 2025	13.13	13	13	13.13	12.81	26.12M
December 19, 2025	13.13	13.09	13.09	13.15	12.93	18.62M
December 18, 2025	12.97	13.21	13.21	13.28	12.93	23.22M
December 17, 2025	12.9	12.91	12.91	13.02	12.82	15.17M
December 16, 2025	12.98	12.88	12.88	13.01	12.8	15.52M
December 15, 2025	12.82	13.05	13.05	13.17	12.82	17.94M
December 12, 2025	13.15	12.91	12.91	13.18	12.83	19.88M
December 11, 2025	13.3	13.09	13.09	13.47	13.06	16.58M
December 10, 2025	13.28	13.29	13.29	13.36	13.21	13.78M
December 09, 2025	13.37	13.3	13.3	13.42	13.18	21.25M
December 08, 2025	13.54	13.43	13.43	13.59	13.1	36.39M
December 05, 2025	13.87	13.68	13.68	13.92	13.57	18.62M
December 04, 2025	13.66	13.92	13.92	14.05	13.66	25.02M
December 03, 2025	13.64	13.78	13.78	14.03	13.47	23.71M
December 02, 2025	13.68	13.56	13.56	13.86	13.5	16.06M
December 01, 2025	13.58	13.65	13.65	13.73	13.53	17.88M
November 28, 2025	13.68	13.52	13.52	13.68	13.44	15.95M
November 27, 2025	13.7	13.68	13.68	13.82	13.51	34.73M
November 26, 2025	13.73	13.7	13.7	13.82	13.5	28.77M
November 25, 2025	13.79	13.77	13.77	13.89	13.6	20.38M
November 24, 2025	13.96	13.75	13.76	14.06	13.68	24.4M
November 21, 2025	14.05	13.9	13.9	14.3	13.85	29.22M
November 20, 2025	14.65	14.17	14.17	14.8	14.15	40.19M

China Coal Energy Company Limited (601898.SS) SHH