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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	11.37	11.36	11.36	11.44	11.2	19.28M
September 29, 2025	11.4	11.39	11.39	11.43	11.2	21.05M
September 26, 2025	11.66	11.48	11.48	11.72	11.43	24.37M
September 25, 2025	11.72	11.68	11.68	11.8	11.57	23.13M
September 24, 2025	11.76	11.77	11.77	11.91	11.66	32.05M
September 23, 2025	11.54	11.84	11.84	11.95	11.42	55.06M
September 22, 2025	11.75	11.56	11.56	11.88	11.54	25.7M
September 19, 2025	11.32	11.75	11.75	11.82	11.29	54.32M
September 18, 2025	11.58	11.29	11.29	11.59	11.21	32.81M
September 17, 2025	11.16	11.62	11.62	11.76	11.15	55.79M
September 16, 2025	11.39	11.23	11.23	11.44	11.22	27.93M
September 15, 2025	11.13	11.3	11.3	11.32	11.02	33.72M
September 12, 2025	11.11	11.12	11.12	11.21	11.01	28.86M
September 11, 2025	11.13	11.1	11.1	11.2	10.98	25.7M
September 10, 2025	11.21	11.12	11.12	11.21	11.11	14.95M
September 09, 2025	11.24	11.21	11.21	11.24	11.12	15.64M
September 08, 2025	11.1	11.22	11.22	11.27	11.03	22.2M
September 05, 2025	11.05	11.15	11.15	11.15	11.01	22.16M
September 04, 2025	11.13	11.06	11.06	11.15	10.82	31.64M
September 03, 2025	11.33	11.19	11.19	11.37	11.08	23.73M
September 02, 2025	11.35	11.3	11.3	11.42	11.21	28.85M
September 01, 2025	11.29	11.36	11.36	11.5	11.25	25.98M
August 29, 2025	11.3	11.34	11.34	11.51	11.26	31M
August 28, 2025	11.5	11.33	11.33	11.5	11.09	52.41M
August 27, 2025	11.8	11.48	11.48	11.84	11.48	34.13M
August 26, 2025	12.24	12.05	11.79	12.24	12	31.79M
August 25, 2025	12.08	12.25	11.99	12.29	12.03	37.59M
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

China Coal Energy Company Limited (601898.SS) SHH