China Shenhua Energy Company Limited (FRA:IKF)
Germany
· Delayed Price · Currency is EUR 5.21
+0.09 (1.72%)
At close: Apr 28, 2026
FRA:IKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.18 | 5.22 | 5.18 | 5.22 | - | 1.87% | - |
| Apr 27, 2026 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | -1.16% | 600 |
| Apr 24, 2026 | 5.26 | 5.26 | 5.18 | 5.18 | 5.18 | 0.66% | 230 |
| Apr 23, 2026 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | 2.43% | - |
| Apr 22, 2026 | 5.09 | 5.09 | 5.01 | 5.03 | 5.03 | -0.83% | 180 |
| Apr 21, 2026 | 5.06 | 5.07 | 5.00 | 5.07 | 5.07 | 3.03% | 313 |
| Apr 20, 2026 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | -0.18% | 500 |
| Apr 17, 2026 | 4.94 | 4.94 | 4.92 | 4.93 | 4.93 | -1.60% | 4,100 |
| Apr 16, 2026 | 4.94 | 5.01 | 4.94 | 5.01 | 5.01 | 0.93% | 2,040 |
| Apr 15, 2026 | 4.90 | 4.98 | 4.90 | 4.96 | 4.96 | 1.27% | 1,320 |
| Apr 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.82% | - |
| Apr 13, 2026 | 4.94 | 5.02 | 4.94 | 4.99 | 4.99 | 1.24% | 4,100 |
| Apr 10, 2026 | 4.90 | 4.93 | 4.85 | 4.93 | 4.93 | -0.42% | 1,147 |
| Apr 9, 2026 | 5.01 | 5.01 | 4.95 | 4.95 | 4.95 | -1.69% | 3,250 |
| Apr 8, 2026 | 5.01 | 5.04 | 5.00 | 5.04 | 5.04 | -7.08% | 5,275 |
| Apr 7, 2026 | 5.32 | 5.50 | 5.26 | 5.42 | 5.42 | 4.11% | 25,412 |
| Apr 2, 2026 | 5.16 | 5.24 | 5.12 | 5.21 | 5.21 | 0.50% | 1,825 |
| Apr 1, 2026 | 5.05 | 5.18 | 5.05 | 5.18 | 5.18 | -2.19% | 2,950 |
| Mar 31, 2026 | 5.09 | 5.30 | 5.07 | 5.30 | 5.30 | -0.30% | 2,500 |
| Mar 30, 2026 | 5.23 | 5.34 | 5.23 | 5.31 | 5.31 | 1.41% | 250 |
| Mar 27, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | 0.15% | - |
| Mar 26, 2026 | 5.22 | 5.23 | 5.22 | 5.23 | 5.23 | -0.27% | - |
| Mar 25, 2026 | 5.14 | 5.24 | 5.14 | 5.24 | 5.24 | 0.81% | 1,000 |
| Mar 24, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | -3.34% | - |
| Mar 23, 2026 | 5.41 | 5.41 | 5.36 | 5.38 | 5.38 | 1.82% | 2,000 |
| Mar 20, 2026 | 5.34 | 5.40 | 5.29 | 5.29 | 5.29 | -1.12% | 25 |
| Mar 19, 2026 | 5.39 | 5.39 | 5.35 | 5.35 | 5.35 | 2.73% | - |
| Mar 18, 2026 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -1.48% | - |
| Mar 17, 2026 | 5.21 | 5.28 | 5.20 | 5.28 | 5.28 | -0.45% | 1,000 |
| Mar 16, 2026 | 5.29 | 5.31 | 5.29 | 5.31 | 5.31 | -1.23% | - |
| Mar 13, 2026 | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | -0.59% | - |
| Mar 12, 2026 | 5.39 | 5.40 | 5.32 | 5.40 | 5.40 | 3.88% | 1,412 |
| Mar 11, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | 3.09% | 130 |
| Mar 10, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -1.60% | 1,250 |
| Mar 9, 2026 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | 4.33% | - |
| Mar 6, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -0.39% | 1,600 |
| Mar 5, 2026 | 4.95 | 5.01 | 4.93 | 4.93 | 4.93 | -0.30% | 500 |
| Mar 4, 2026 | 4.92 | 4.95 | 4.92 | 4.95 | 4.95 | 1.87% | - |
| Mar 3, 2026 | 4.85 | 4.87 | 4.85 | 4.86 | 4.86 | -0.59% | - |
| Mar 2, 2026 | 4.95 | 4.95 | 4.87 | 4.89 | 4.89 | 1.79% | 9,000 |
| Feb 27, 2026 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | 3.11% | - |
| Feb 26, 2026 | 4.67 | 4.71 | 4.65 | 4.66 | 4.66 | -1.81% | 1,241 |
| Feb 25, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | -0.02% | - |
| Feb 24, 2026 | 4.80 | 4.80 | 4.72 | 4.74 | 4.74 | 0.72% | 170 |
| Feb 23, 2026 | 4.72 | 4.74 | 4.71 | 4.71 | 4.71 | -0.97% | 150 |
| Feb 20, 2026 | 4.71 | 4.76 | 4.68 | 4.76 | 4.76 | 1.65% | 200 |
| Feb 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Feb 18, 2026 | 4.65 | 4.68 | 4.65 | 4.68 | 4.68 | 0.65% | - |
| Feb 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.67% | - |
| Feb 16, 2026 | 4.65 | 4.73 | 4.65 | 4.73 | 4.73 | 2.32% | 40 |
| Feb 13, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.14% | - |
| Feb 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.88% | - |
| Feb 11, 2026 | 4.73 | 4.86 | 4.72 | 4.86 | 4.86 | 2.97% | 50 |
| Feb 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.24% | - |
| Feb 9, 2026 | 4.72 | 4.72 | 4.66 | 4.66 | 4.66 | 0.93% | - |
| Feb 6, 2026 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 1.29% | - |
| Feb 5, 2026 | 4.55 | 4.56 | 4.48 | 4.56 | 4.56 | 0.22% | 150 |
| Feb 4, 2026 | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | 4.50% | - |
| Feb 3, 2026 | 4.37 | 4.42 | 4.36 | 4.36 | 4.36 | -1.78% | 1,000 |
| Feb 2, 2026 | 4.37 | 4.43 | 4.37 | 4.43 | 4.43 | -3.61% | - |
| Jan 30, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | -2.09% | - |
| Jan 29, 2026 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | 1.71% | 81 |
| Jan 28, 2026 | 4.59 | 4.62 | 4.59 | 4.62 | 4.62 | 3.80% | - |
| Jan 27, 2026 | 4.48 | 4.54 | 4.45 | 4.45 | 4.45 | -2.22% | 50 |
| Jan 26, 2026 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | 3.41% | - |
| Jan 23, 2026 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | -1.89% | 110 |
| Jan 22, 2026 | 4.51 | 4.51 | 4.49 | 4.49 | 4.49 | 1.26% | - |
| Jan 21, 2026 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | -0.02% | - |
| Jan 20, 2026 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | -0.05% | 400 |
| Jan 19, 2026 | 4.50 | 4.50 | 4.43 | 4.43 | 4.43 | -0.47% | 4,500 |
| Jan 16, 2026 | 4.46 | 4.52 | 4.45 | 4.45 | 4.45 | -1.79% | 500 |
| Jan 15, 2026 | 4.49 | 4.58 | 4.49 | 4.54 | 4.54 | 1.18% | 3,000 |
| Jan 14, 2026 | 4.56 | 4.56 | 4.48 | 4.48 | 4.48 | -0.18% | - |
| Jan 13, 2026 | 4.50 | 4.50 | 4.49 | 4.49 | 4.49 | 0.45% | - |
| Jan 12, 2026 | 4.47 | 4.47 | 4.45 | 4.47 | 4.47 | -0.67% | - |
| Jan 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.63% | - |
| Jan 8, 2026 | 4.45 | 4.47 | 4.45 | 4.47 | 4.47 | 1.61% | - |
| Jan 7, 2026 | 4.35 | 4.45 | 4.35 | 4.40 | 4.40 | 1.15% | 6,443 |
| Jan 6, 2026 | 4.35 | 4.35 | 4.31 | 4.35 | 4.35 | 2.04% | - |
| Jan 5, 2026 | 4.24 | 4.34 | 4.24 | 4.26 | 4.26 | -2.18% | 780 |
| Jan 2, 2026 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 2.66% | 110 |
| Dec 30, 2025 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | -1.71% | - |
| Dec 29, 2025 | 4.21 | 4.32 | 4.20 | 4.32 | 4.32 | -0.62% | 5,000 |
| Dec 23, 2025 | 4.27 | 4.35 | 4.25 | 4.35 | 4.35 | 1.23% | 1,150 |
| Dec 22, 2025 | 4.29 | 4.36 | 4.29 | 4.29 | 4.29 | -1.56% | 229 |
| Dec 19, 2025 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 0.28% | 450 |
| Dec 18, 2025 | 4.26 | 4.35 | 4.26 | 4.35 | 4.35 | 4.49% | 250 |
| Dec 17, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -0.62% | 600 |
| Dec 16, 2025 | 4.18 | 4.19 | 4.16 | 4.19 | 4.19 | 0.53% | - |
| Dec 15, 2025 | 4.26 | 4.26 | 4.17 | 4.17 | 4.17 | -1.04% | 1 |
| Dec 12, 2025 | 4.21 | 4.27 | 4.21 | 4.21 | 4.21 | -0.82% | 40 |
| Dec 11, 2025 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | -0.38% | - |
| Dec 10, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | -0.05% | - |
| Dec 9, 2025 | 4.33 | 4.33 | 4.25 | 4.26 | 4.26 | -2.94% | 50 |
| Dec 8, 2025 | 4.32 | 4.39 | 4.32 | 4.39 | 4.39 | -1.41% | 40 |
| Dec 5, 2025 | 4.45 | 4.46 | 4.44 | 4.46 | 4.46 | 0.52% | - |
| Dec 4, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | -0.27% | - |
| Dec 3, 2025 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | -0.45% | - |
| Dec 2, 2025 | 4.44 | 4.47 | 4.44 | 4.47 | 4.47 | 1.82% | - |
| Dec 1, 2025 | 4.46 | 4.46 | 4.39 | 4.39 | 4.39 | -1.70% | 33 |