China Shenhua Energy Company Limited (CSUAY)
OTCMKTS
· Delayed Price · Currency is USD
16.09
+0.60 (3.87%)
May 12, 2025, 3:55 PM EDT
CSUAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 16.19 | 16.38 | 15.95 | 15.99 | 15.99 | 0.01% | 13,295 |
| Apr 14, 2025 | 15.95 | 16.50 | 15.95 | 15.99 | 15.99 | -0.19% | 15,257 |
| Apr 11, 2025 | 16.47 | 16.47 | 15.77 | 16.02 | 16.02 | 2.79% | 60,847 |
| Apr 10, 2025 | 15.03 | 15.61 | 15.03 | 15.59 | 15.59 | -4.15% | 21,541 |
| Apr 9, 2025 | 15.60 | 16.26 | 15.24 | 16.26 | 16.26 | 4.84% | 37,919 |
| Apr 8, 2025 | 15.70 | 16.20 | 15.51 | 15.51 | 15.51 | 1.91% | 38,462 |
| Apr 7, 2025 | 15.09 | 15.74 | 15.09 | 15.22 | 15.22 | -3.06% | 45,438 |
| Apr 4, 2025 | 15.23 | 16.44 | 15.23 | 15.70 | 15.70 | -4.73% | 16,519 |
| Apr 3, 2025 | 16.59 | 16.74 | 16.25 | 16.48 | 16.48 | - | 30,573 |
| Apr 2, 2025 | 16.59 | 16.59 | 16.38 | 16.48 | 16.48 | -0.21% | 22,859 |
| Apr 1, 2025 | 16.28 | 16.59 | 16.28 | 16.52 | 16.52 | 1.13% | 16,481 |
| Mar 31, 2025 | 16.02 | 16.33 | 16.02 | 16.33 | 16.33 | 1.43% | 5,097 |
| Mar 28, 2025 | 16.06 | 16.13 | 16.06 | 16.10 | 16.10 | -1.78% | 2,342 |
| Mar 27, 2025 | 16.92 | 16.92 | 16.35 | 16.39 | 16.39 | -0.04% | 3,339 |
| Mar 26, 2025 | 16.37 | 16.42 | 16.34 | 16.40 | 16.40 | -0.49% | 2,903 |
| Mar 25, 2025 | 16.46 | 16.51 | 16.43 | 16.48 | 16.48 | 0.21% | 5,988 |
| Mar 24, 2025 | 16.08 | 16.48 | 16.08 | 16.45 | 16.45 | 2.78% | 6,626 |
| Mar 21, 2025 | 15.99 | 16.00 | 15.73 | 16.00 | 16.00 | -1.23% | 10,811 |
| Mar 20, 2025 | 16.15 | 16.20 | 16.13 | 16.20 | 16.20 | -0.20% | 2,954 |
| Mar 19, 2025 | 16.22 | 16.23 | 16.17 | 16.23 | 16.23 | 0.33% | 4,167 |
| Mar 18, 2025 | 16.19 | 16.42 | 16.17 | 16.18 | 16.18 | -0.49% | 9,177 |
| Mar 17, 2025 | 16.16 | 16.26 | 16.16 | 16.26 | 16.26 | -0.67% | 4,173 |
| Mar 14, 2025 | 16.26 | 16.37 | 16.26 | 16.37 | 16.37 | 0.43% | 4,631 |
| Mar 13, 2025 | 16.33 | 16.36 | 16.30 | 16.30 | 16.30 | 2.00% | 11,671 |
| Mar 12, 2025 | 15.96 | 15.98 | 15.91 | 15.98 | 15.98 | 0.25% | 20,686 |
| Mar 11, 2025 | 15.68 | 15.99 | 15.68 | 15.94 | 15.94 | 1.34% | 16,476 |
| Mar 10, 2025 | 15.60 | 15.75 | 15.60 | 15.73 | 15.73 | 0.16% | 9,364 |
| Mar 7, 2025 | 15.75 | 15.75 | 15.65 | 15.71 | 15.71 | 1.32% | 10,716 |
| Mar 6, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -1.40% | 12,200 |
| Mar 5, 2025 | 15.61 | 15.74 | 15.61 | 15.72 | 15.72 | 2.21% | 19,108 |
| Mar 4, 2025 | 15.33 | 15.45 | 15.29 | 15.38 | 15.38 | 0.59% | 79,065 |
| Mar 3, 2025 | 15.37 | 15.38 | 15.18 | 15.29 | 15.29 | 0.72% | 46,928 |