China Shenhua Energy Company Limited (CSUAY)
OTCMKTS
· Delayed Price · Currency is USD
17.05
-0.01 (-0.08%)
Jun 27, 2025, 3:52 PM EDT
CSUAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 17.11 | 17.11 | 16.70 | 17.05 | 17.05 | -0.08% | 9,816 |
| Jun 26, 2025 | 16.63 | 17.25 | 16.46 | 17.06 | 17.06 | -1.56% | 9,267 |
| Jun 25, 2025 | 17.36 | 17.41 | 17.33 | 17.33 | 17.33 | -0.69% | 2,828 |
| Jun 24, 2025 | 17.36 | 17.57 | 17.23 | 17.45 | 17.45 | -0.47% | 4,399 |
| Jun 23, 2025 | 17.65 | 17.75 | 17.50 | 17.53 | 17.53 | 0.67% | 12,464 |
| Jun 20, 2025 | 17.40 | 17.46 | 17.40 | 17.42 | 17.42 | -1.72% | 6,349 |
| Jun 18, 2025 | 17.71 | 17.72 | 17.69 | 17.72 | 17.72 | -0.67% | 2,529 |
| Jun 17, 2025 | 17.87 | 17.87 | 17.80 | 17.84 | 17.84 | -0.89% | 4,607 |
| Jun 16, 2025 | 18.03 | 18.03 | 17.80 | 18.00 | 18.00 | 2.45% | 3,757 |
| Jun 13, 2025 | 17.58 | 17.58 | 17.57 | 17.57 | 17.57 | 1.15% | 2,239 |
| Jun 12, 2025 | 17.40 | 17.41 | 17.37 | 17.37 | 17.37 | -1.42% | 7,492 |
| Jun 11, 2025 | 17.61 | 17.62 | 17.34 | 17.62 | 17.62 | 2.20% | 3,719 |
| Jun 10, 2025 | 17.36 | 17.36 | 17.16 | 17.24 | 17.24 | 1.35% | 3,634 |
| Jun 9, 2025 | 17.21 | 17.46 | 16.96 | 17.01 | 17.01 | -1.05% | 4,867 |
| Jun 6, 2025 | 17.20 | 17.60 | 17.19 | 17.19 | 17.19 | 1.61% | 5,102 |
| Jun 5, 2025 | 16.95 | 16.95 | 16.90 | 16.92 | 16.92 | -0.66% | 5,600 |
| Jun 4, 2025 | 16.99 | 17.03 | 16.96 | 17.03 | 17.03 | 2.19% | 5,570 |
| Jun 3, 2025 | 16.68 | 16.70 | 16.64 | 16.67 | 16.67 | 1.37% | 12,032 |
| Jun 2, 2025 | 16.48 | 16.57 | 16.42 | 16.44 | 16.44 | -2.35% | 12,221 |
| May 30, 2025 | 16.84 | 16.86 | 16.80 | 16.84 | 16.84 | -0.21% | 10,231 |
| May 29, 2025 | 16.83 | 16.87 | 16.79 | 16.87 | 16.87 | -1.26% | 4,593 |
| May 28, 2025 | 17.00 | 17.12 | 17.00 | 17.09 | 17.09 | 0.95% | 6,035 |
| May 27, 2025 | 16.94 | 16.98 | 16.83 | 16.93 | 16.93 | 0.33% | 8,826 |
| May 23, 2025 | 16.76 | 16.97 | 16.76 | 16.87 | 16.87 | 1.32% | 5,836 |
| May 22, 2025 | 16.65 | 16.65 | 16.61 | 16.65 | 16.65 | -1.13% | 5,979 |
| May 21, 2025 | 16.89 | 16.96 | 16.84 | 16.84 | 16.84 | 0.60% | 9,260 |
| May 20, 2025 | 16.72 | 16.75 | 16.66 | 16.74 | 16.74 | 1.76% | 3,831 |
| May 19, 2025 | 16.40 | 16.45 | 16.39 | 16.45 | 16.45 | 0.64% | 11,537 |
| May 16, 2025 | 16.32 | 16.36 | 16.32 | 16.35 | 16.35 | -0.33% | 6,510 |
| May 15, 2025 | 16.36 | 16.40 | 16.36 | 16.40 | 16.40 | -0.30% | 3,388 |
| May 14, 2025 | 16.51 | 16.51 | 16.42 | 16.45 | 16.45 | 1.86% | 6,141 |
| May 13, 2025 | 16.09 | 16.15 | 16.09 | 16.15 | 16.15 | 0.37% | 9,324 |
| May 12, 2025 | 15.90 | 16.09 | 15.90 | 16.09 | 16.09 | 3.87% | 8,013 |
| May 9, 2025 | 15.94 | 16.09 | 15.49 | 15.49 | 15.49 | 0.03% | 10,336 |
| May 8, 2025 | 15.50 | 15.57 | 15.47 | 15.49 | 15.49 | 0.88% | 7,241 |
| May 7, 2025 | 15.40 | 15.40 | 15.30 | 15.35 | 15.35 | 0.92% | 12,020 |
| May 6, 2025 | 15.30 | 15.45 | 15.17 | 15.21 | 15.21 | -1.11% | 6,984 |
| May 5, 2025 | 15.24 | 15.38 | 15.05 | 15.38 | 15.38 | 2.09% | 17,999 |
| May 2, 2025 | 15.04 | 15.10 | 15.03 | 15.07 | 15.07 | 0.41% | 13,631 |
| May 1, 2025 | 15.00 | 15.05 | 14.92 | 15.00 | 15.00 | 0.22% | 22,912 |
| Apr 30, 2025 | 14.92 | 15.00 | 14.90 | 14.97 | 14.97 | -0.99% | 10,948 |
| Apr 29, 2025 | 15.18 | 15.18 | 15.03 | 15.12 | 15.12 | 1.88% | 11,793 |
| Apr 28, 2025 | 15.45 | 15.51 | 14.50 | 14.84 | 14.84 | -4.87% | 9,302 |
| Apr 25, 2025 | 15.79 | 15.97 | 15.50 | 15.60 | 15.60 | -2.49% | 4,435 |
| Apr 24, 2025 | 15.97 | 16.00 | 15.95 | 16.00 | 16.00 | 0.30% | 5,360 |
| Apr 23, 2025 | 15.89 | 16.08 | 15.84 | 15.95 | 15.95 | 0.27% | 4,371 |
| Apr 22, 2025 | 16.59 | 16.59 | 15.72 | 15.91 | 15.91 | -0.89% | 22,109 |
| Apr 21, 2025 | 15.67 | 16.42 | 15.67 | 16.05 | 16.05 | 0.59% | 8,849 |
| Apr 17, 2025 | 15.87 | 15.96 | 15.87 | 15.96 | 15.96 | -0.28% | 5,636 |
| Apr 16, 2025 | 16.52 | 16.52 | 15.62 | 16.00 | 16.00 | 0.06% | 18,339 |