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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	14.27	14.84	14.84	14.9	14.26	32.6M
November 18, 2025	14.5	14.34	14.34	14.73	14.32	27.95M
November 17, 2025	14.23	14.64	14.64	14.9	14.05	39.92M
November 14, 2025	14.75	14.27	14.27	14.82	14.23	24.97M
November 13, 2025	14.42	14.69	14.69	14.8	14.25	43.98M
November 12, 2025	14.68	14.5	14.5	14.89	14.43	38.88M
November 11, 2025	15.15	15	15	15.21	14.3	58.1M
November 10, 2025	14.81	15.14	15.14	15.35	14.62	40.25M
November 07, 2025	14.82	14.74	14.74	15.11	14.57	31.36M
November 06, 2025	14.82	14.85	14.85	15.2	14.56	43.3M
November 05, 2025	14.32	14.82	14.82	15.03	14.18	53.64M
November 04, 2025	14.32	14.35	14.35	14.56	14.21	38.06M
November 03, 2025	13.64	14.32	14.32	14.4	13.64	66.74M
October 31, 2025	13.78	13.58	13.58	13.87	13.4	31.38M
October 30, 2025	13.79	13.8	13.8	14.19	13.71	39.73M
October 29, 2025	13.41	13.82	13.82	14.08	13.32	41.95M
October 28, 2025	13.67	13.5	13.5	13.83	13.4	37.71M
October 27, 2025	13.1	13.75	13.75	14.09	12.82	70.76M
October 24, 2025	13.14	13.27	13.27	13.35	13.04	40.78M
October 23, 2025	13.02	13.3	13.3	13.48	13	47.92M
October 22, 2025	13	13.14	13.14	13.24	12.9	38.96M
October 21, 2025	13.28	13.28	13.28	13.38	12.9	76.92M
October 20, 2025	13.33	13.69	13.69	13.69	13.09	73.56M
October 17, 2025	13.25	13.29	13.29	13.59	13.11	70.3M
October 16, 2025	12.5	13.29	13.29	13.37	12.44	87.07M
October 15, 2025	12.26	12.38	12.38	12.46	12.1	41.88M
October 14, 2025	11.98	12.25	12.25	12.39	11.85	51.36M
October 13, 2025	11.7	11.92	11.92	12.04	11.63	34.36M
October 10, 2025	11.65	11.9	11.9	12.08	11.57	45.98M
October 09, 2025	11.36	11.7	11.7	11.71	11.28	32.66M

China Coal Energy Company Limited (601898.SS) SHH