China Shenhua Energy Company Limited (CSUAY)
OTCMKTS
· Delayed Price · Currency is USD
19.08
-0.39 (-2.01%)
Aug 14, 2025, 12:13 PM EDT
CSUAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 19.45 | 19.47 | 19.40 | 19.47 | 19.47 | 1.20% | 10,297 |
| Aug 12, 2025 | 19.17 | 19.27 | 19.17 | 19.24 | 19.24 | 2.61% | 7,083 |
| Aug 11, 2025 | 18.59 | 18.76 | 18.59 | 18.75 | 18.75 | 0.14% | 9,333 |
| Aug 8, 2025 | 18.66 | 18.73 | 18.66 | 18.72 | 18.72 | 0.13% | 6,217 |
| Aug 7, 2025 | 18.66 | 18.70 | 18.60 | 18.70 | 18.70 | 0.54% | 4,956 |
| Aug 6, 2025 | 18.55 | 18.60 | 18.54 | 18.60 | 18.60 | 2.97% | 6,132 |
| Aug 5, 2025 | 18.07 | 18.07 | 18.00 | 18.06 | 18.06 | 1.71% | 12,326 |
| Aug 4, 2025 | 17.70 | 18.01 | 17.70 | 17.76 | 17.76 | 4.41% | 8,834 |
| Aug 1, 2025 | 17.00 | 17.01 | 16.93 | 17.01 | 17.01 | -1.79% | 3,927 |
| Jul 31, 2025 | 16.68 | 17.32 | 16.68 | 17.32 | 17.32 | -1.81% | 5,137 |
| Jul 30, 2025 | 17.79 | 18.33 | 17.62 | 17.64 | 17.64 | -0.73% | 5,518 |
| Jul 29, 2025 | 17.82 | 18.17 | 17.63 | 17.77 | 17.77 | 1.08% | 1,998 |
| Jul 28, 2025 | 17.66 | 17.67 | 17.58 | 17.58 | 17.58 | -1.68% | 4,848 |
| Jul 25, 2025 | 17.92 | 17.92 | 17.84 | 17.88 | 17.88 | - | 3,354 |
| Jul 24, 2025 | 17.33 | 17.94 | 17.33 | 17.88 | 17.88 | 0.88% | 1,383 |
| Jul 23, 2025 | 17.25 | 17.72 | 17.25 | 17.72 | 17.72 | -0.31% | 4,285 |
| Jul 22, 2025 | 17.30 | 17.81 | 17.30 | 17.78 | 17.78 | 5.26% | 7,048 |
| Jul 21, 2025 | 16.95 | 16.99 | 16.88 | 16.89 | 16.89 | 2.70% | 6,449 |
| Jul 18, 2025 | 16.46 | 16.48 | 16.43 | 16.45 | 16.45 | 1.46% | 7,957 |
| Jul 17, 2025 | 16.23 | 16.25 | 16.20 | 16.21 | 16.21 | -1.16% | 5,072 |
| Jul 16, 2025 | 16.31 | 16.40 | 16.29 | 16.40 | 16.40 | 0.58% | 7,170 |
| Jul 15, 2025 | 16.50 | 16.50 | 16.01 | 16.31 | 16.31 | -1.30% | 3,237 |
| Jul 14, 2025 | 16.40 | 16.52 | 16.40 | 16.52 | 16.52 | 5.12% | 13,976 |
| Jul 11, 2025 | 15.74 | 15.77 | 15.70 | 15.72 | 15.72 | 1.23% | 4,767 |
| Jul 10, 2025 | 15.51 | 15.62 | 15.51 | 15.52 | 15.52 | 0.09% | 4,829 |
| Jul 9, 2025 | 15.56 | 15.57 | 15.51 | 15.51 | 15.51 | -0.10% | 6,285 |
| Jul 8, 2025 | 15.59 | 15.64 | 15.51 | 15.53 | 15.53 | 0.36% | 16,242 |
| Jul 7, 2025 | 16.28 | 16.28 | 15.44 | 15.47 | 15.47 | -1.34% | 16,552 |
| Jul 3, 2025 | 15.99 | 16.15 | 15.68 | 15.68 | 15.68 | -0.13% | 4,728 |
| Jul 2, 2025 | 15.76 | 15.85 | 15.40 | 15.70 | 15.70 | 1.55% | 12,658 |
| Jul 1, 2025 | 15.53 | 15.65 | 15.46 | 15.46 | 15.46 | 0.06% | 24,527 |
| Jun 30, 2025 | 16.00 | 16.00 | 15.22 | 15.45 | 15.45 | -9.36% | 4,252 |
| Jun 27, 2025 | 17.11 | 17.11 | 16.70 | 17.05 | 15.76 | -0.08% | 9,816 |
| Jun 26, 2025 | 16.63 | 17.25 | 16.46 | 17.06 | 15.78 | -1.56% | 9,267 |
| Jun 25, 2025 | 17.36 | 17.41 | 17.33 | 17.33 | 16.02 | -0.69% | 2,828 |
| Jun 24, 2025 | 17.36 | 17.57 | 17.23 | 17.45 | 16.14 | -0.47% | 4,399 |
| Jun 23, 2025 | 17.65 | 17.75 | 17.50 | 17.53 | 16.21 | 0.67% | 12,464 |
| Jun 20, 2025 | 17.40 | 17.46 | 17.40 | 17.42 | 16.10 | -1.72% | 6,349 |
| Jun 18, 2025 | 17.71 | 17.72 | 17.69 | 17.72 | 16.39 | -0.67% | 2,529 |
| Jun 17, 2025 | 17.87 | 17.87 | 17.80 | 17.84 | 16.50 | -0.89% | 4,607 |
| Jun 16, 2025 | 18.03 | 18.03 | 17.80 | 18.00 | 16.64 | 2.45% | 3,757 |
| Jun 13, 2025 | 17.58 | 17.58 | 17.57 | 17.57 | 16.25 | 1.15% | 2,239 |
| Jun 12, 2025 | 17.40 | 17.41 | 17.37 | 17.37 | 16.06 | -1.42% | 7,492 |
| Jun 11, 2025 | 17.61 | 17.62 | 17.34 | 17.62 | 16.29 | 2.20% | 3,719 |
| Jun 10, 2025 | 17.36 | 17.36 | 17.16 | 17.24 | 15.94 | 1.35% | 3,634 |
| Jun 9, 2025 | 17.21 | 17.46 | 16.96 | 17.01 | 15.73 | -1.05% | 4,867 |
| Jun 6, 2025 | 17.20 | 17.60 | 17.19 | 17.19 | 15.90 | 1.61% | 5,102 |
| Jun 5, 2025 | 16.95 | 16.95 | 16.90 | 16.92 | 15.64 | -0.66% | 5,600 |
| Jun 4, 2025 | 16.99 | 17.03 | 16.96 | 17.03 | 15.75 | 2.19% | 5,570 |
| Jun 3, 2025 | 16.68 | 16.70 | 16.64 | 16.67 | 15.41 | 1.37% | 12,032 |