China Coal Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.72	10.82	10.60	10.77	10.77	0.37%	15,711,080
Dec 4, 2025	10.80	10.90	10.67	10.73	10.73	-0.56%	9,379,216
Dec 3, 2025	10.74	10.90	10.69	10.79	10.79	0.37%	11,299,280
Dec 2, 2025	10.55	10.84	10.55	10.75	10.75	1.42%	31,770,100
Dec 1, 2025	10.55	10.71	10.48	10.60	10.60	0.86%	13,148,690
Nov 28, 2025	10.59	10.63	10.39	10.51	10.51	-0.28%	6,418,000
Nov 27, 2025	10.65	10.68	10.45	10.54	10.54	-1.03%	14,664,130
Nov 26, 2025	10.67	10.73	10.52	10.65	10.65	-0.75%	15,078,440
Nov 25, 2025	10.78	10.79	10.54	10.73	10.73	0.56%	16,539,770
Nov 24, 2025	10.68	10.74	10.41	10.67	10.67	0.57%	22,643,340
Nov 21, 2025	10.84	10.84	10.51	10.61	10.61	-2.30%	19,531,230
Nov 20, 2025	11.19	11.37	10.80	10.86	10.86	-4.57%	21,245,820
Nov 19, 2025	11.18	11.40	11.09	11.38	11.38	2.25%	12,514,020
Nov 18, 2025	11.75	11.80	11.05	11.13	11.13	-5.28%	36,395,980
Nov 17, 2025	11.52	11.82	11.30	11.75	11.75	1.91%	21,968,150
Nov 14, 2025	11.84	11.87	11.45	11.53	11.53	-2.62%	14,686,130
Nov 13, 2025	11.85	11.91	11.54	11.84	11.84	-0.25%	18,540,880
Nov 12, 2025	11.78	11.88	11.68	11.87	11.87	0.25%	14,326,590
Nov 11, 2025	12.05	12.20	11.49	11.84	11.84	-1.74%	33,135,290
Nov 10, 2025	11.98	12.31	11.91	12.05	12.05	0.50%	22,169,270
Nov 7, 2025	12.03	12.27	11.86	11.99	11.99	-0.33%	11,039,250
Nov 6, 2025	11.84	12.08	11.73	12.03	12.03	1.60%	15,151,060
Nov 5, 2025	11.43	11.98	11.33	11.84	11.84	3.23%	30,072,440
Nov 4, 2025	11.35	11.79	11.31	11.47	11.47	0.53%	25,694,610
Nov 3, 2025	11.16	11.45	11.04	11.41	11.41	4.20%	17,838,730
Oct 31, 2025	11.29	11.29	10.90	10.95	10.95	-2.49%	8,945,231
Oct 30, 2025	11.13	11.31	10.95	11.23	11.23	2.28%	31,639,180
Oct 28, 2025	11.10	11.28	10.90	10.98	10.98	-1.08%	17,158,060
Oct 27, 2025	10.82	11.32	10.70	11.10	11.10	1.00%	37,578,800
Oct 24, 2025	11.06	11.12	10.81	10.99	10.99	-0.63%	17,148,710
Oct 23, 2025	10.86	11.10	10.80	11.06	11.06	2.31%	21,890,680
Oct 22, 2025	10.85	11.02	10.65	10.81	10.81	-2.08%	22,937,270
Oct 21, 2025	11.05	11.12	10.82	11.04	11.04	-0.54%	22,281,970
Oct 20, 2025	11.02	11.17	10.83	11.10	11.10	2.78%	25,222,680
Oct 17, 2025	11.00	11.04	10.68	10.80	10.80	-2.53%	27,080,630
Oct 16, 2025	10.33	11.08	10.23	11.08	11.08	7.26%	58,293,460
Oct 15, 2025	10.10	10.35	10.03	10.33	10.33	3.09%	25,194,380
Oct 14, 2025	10.00	10.21	9.87	10.02	10.02	0.30%	28,278,280
Oct 13, 2025	9.70	10.00	9.66	9.99	9.99	0.50%	18,428,220
Oct 10, 2025	9.78	10.09	9.60	9.94	9.94	1.64%	20,995,870
Oct 9, 2025	9.36	9.82	9.31	9.78	9.78	4.15%	27,055,580
Oct 8, 2025	9.42	9.42	9.30	9.39	9.39	-0.32%	3,399,025
Oct 6, 2025	9.47	9.64	9.35	9.42	9.42	0.21%	2,617,701
Oct 3, 2025	9.25	9.47	9.25	9.40	9.40	0.97%	1,761,858
Oct 2, 2025	9.26	9.36	9.14	9.31	9.31	0.22%	4,786,512
Sep 30, 2025	9.46	9.49	9.21	9.29	9.29	-1.80%	21,822,760
Sep 29, 2025	9.47	9.48	9.32	9.46	9.46	0.32%	19,523,920
Sep 26, 2025	9.31	9.50	9.31	9.43	9.43	0.53%	19,420,210
Sep 25, 2025	9.51	9.59	9.33	9.38	9.38	-1.37%	21,141,990
Sep 24, 2025	9.62	9.70	9.48	9.51	9.51	-0.73%	19,197,690