China Coal Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.87	13.92	13.57	13.68	13.68	-1.72%	18,618,800
Dec 4, 2025	13.66	14.05	13.66	13.92	13.92	1.02%	25,018,620
Dec 3, 2025	13.64	14.03	13.47	13.78	13.78	1.62%	23,707,440
Dec 2, 2025	13.68	13.86	13.50	13.56	13.56	-0.66%	16,057,700
Dec 1, 2025	13.58	13.73	13.53	13.65	13.65	0.96%	17,879,210
Nov 28, 2025	13.68	13.68	13.44	13.52	13.52	-1.17%	15,952,100
Nov 27, 2025	13.70	13.82	13.51	13.68	13.68	-0.15%	34,728,520
Nov 26, 2025	13.73	13.82	13.50	13.70	13.70	-0.51%	28,768,710
Nov 25, 2025	13.79	13.89	13.60	13.77	13.77	0.15%	20,375,900
Nov 24, 2025	13.96	14.06	13.68	13.75	13.75	-1.08%	25,513,280
Nov 21, 2025	14.05	14.30	13.85	13.90	13.90	-1.91%	29,218,896
Nov 20, 2025	14.65	14.80	14.15	14.17	14.17	-4.51%	40,194,220
Nov 19, 2025	14.27	14.90	14.26	14.84	14.84	3.49%	32,603,700
Nov 18, 2025	14.50	14.73	14.32	14.34	14.34	-2.05%	27,947,450
Nov 17, 2025	14.23	14.90	14.05	14.64	14.64	2.59%	39,920,200
Nov 14, 2025	14.75	14.82	14.23	14.27	14.27	-2.86%	24,965,070
Nov 13, 2025	14.42	14.80	14.25	14.69	14.69	1.31%	43,977,500
Nov 12, 2025	14.68	14.89	14.43	14.50	14.50	-3.33%	38,880,720
Nov 11, 2025	15.15	15.21	14.30	15.00	15.00	-0.92%	58,099,570
Nov 10, 2025	14.81	15.35	14.62	15.14	15.14	2.71%	40,248,620
Nov 7, 2025	14.82	15.11	14.57	14.74	14.74	-0.74%	31,360,210
Nov 6, 2025	14.82	15.20	14.56	14.85	14.85	0.20%	43,297,190
Nov 5, 2025	14.32	15.03	14.18	14.82	14.82	3.28%	53,636,730
Nov 4, 2025	14.32	14.56	14.21	14.35	14.35	0.21%	38,058,700
Nov 3, 2025	13.64	14.40	13.64	14.32	14.32	5.45%	66,737,500
Oct 31, 2025	13.78	13.87	13.40	13.58	13.58	-1.59%	31,383,560
Oct 30, 2025	13.79	14.19	13.71	13.80	13.80	-0.14%	39,733,580
Oct 29, 2025	13.41	14.08	13.32	13.82	13.82	2.37%	41,949,730
Oct 28, 2025	13.67	13.83	13.40	13.50	13.50	-1.82%	37,706,580
Oct 27, 2025	13.10	14.09	12.82	13.75	13.75	3.62%	70,759,830
Oct 24, 2025	13.14	13.35	13.04	13.27	13.27	-0.23%	40,776,070
Oct 23, 2025	13.02	13.48	13.00	13.30	13.30	1.22%	47,921,670
Oct 22, 2025	13.00	13.24	12.90	13.14	13.14	-1.05%	38,959,420
Oct 21, 2025	13.28	13.38	12.90	13.28	13.11	-2.99%	76,920,890
Oct 20, 2025	13.33	13.69	13.09	13.69	13.52	3.01%	73,556,120
Oct 17, 2025	13.25	13.59	13.11	13.29	13.12	-	70,296,820
Oct 16, 2025	12.50	13.37	12.44	13.29	13.12	7.35%	87,072,250
Oct 15, 2025	12.26	12.46	12.10	12.38	12.23	1.06%	41,878,380
Oct 14, 2025	11.98	12.39	11.85	12.25	12.10	2.77%	51,361,080
Oct 13, 2025	11.70	12.04	11.63	11.92	11.77	0.17%	34,362,270
Oct 10, 2025	11.65	12.08	11.57	11.90	11.75	1.71%	45,977,300
Oct 9, 2025	11.36	11.71	11.28	11.70	11.55	2.99%	32,658,880
Sep 30, 2025	11.37	11.44	11.20	11.36	11.22	-0.26%	19,278,190
Sep 29, 2025	11.40	11.43	11.20	11.39	11.25	-0.78%	21,053,340
Sep 26, 2025	11.66	11.72	11.43	11.48	11.34	-1.71%	24,372,780
Sep 25, 2025	11.72	11.80	11.57	11.68	11.53	-0.76%	23,125,530
Sep 24, 2025	11.76	11.91	11.66	11.77	11.62	-0.59%	32,045,470
Sep 23, 2025	11.54	11.95	11.42	11.84	11.69	2.42%	55,056,090
Sep 22, 2025	11.75	11.88	11.54	11.56	11.42	-1.62%	25,696,920
Sep 19, 2025	11.32	11.82	11.29	11.75	11.60	4.07%	54,322,250