China Shenhua Energy Company Limited (HKG:1088)
Hong Kong
· Delayed Price · Currency is HKD 40.70
+0.06 (0.15%)
At close: Dec 5, 2025
HKG:1088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.72 | 40.82 | 40.36 | 40.70 | 40.70 | 0.15% | 7,711,848 |
| Dec 4, 2025 | 40.80 | 40.98 | 40.46 | 40.64 | 40.64 | - | 7,119,322 |
| Dec 3, 2025 | 40.20 | 41.00 | 40.20 | 40.64 | 40.64 | 0.15% | 9,272,971 |
| Dec 2, 2025 | 40.06 | 40.80 | 39.88 | 40.58 | 40.58 | 1.30% | 16,115,650 |
| Dec 1, 2025 | 39.98 | 40.34 | 39.66 | 40.06 | 40.06 | 0.60% | 7,541,647 |
| Nov 28, 2025 | 40.18 | 40.30 | 39.62 | 39.82 | 39.82 | -0.95% | 5,225,887 |
| Nov 27, 2025 | 40.00 | 40.40 | 39.88 | 40.20 | 40.20 | 1.16% | 10,751,993 |
| Nov 26, 2025 | 40.58 | 40.58 | 39.70 | 39.74 | 39.74 | -0.85% | 12,154,502 |
| Nov 25, 2025 | 40.12 | 40.38 | 39.82 | 40.08 | 40.08 | -0.10% | 9,496,419 |
| Nov 24, 2025 | 40.00 | 40.12 | 39.46 | 40.12 | 40.12 | 1.42% | 15,241,640 |
| Nov 21, 2025 | 40.40 | 40.40 | 39.44 | 39.56 | 39.56 | -2.13% | 15,787,940 |
| Nov 20, 2025 | 41.00 | 41.36 | 40.32 | 40.42 | 40.42 | -1.41% | 9,694,118 |
| Nov 19, 2025 | 40.44 | 41.08 | 40.32 | 41.00 | 41.00 | 1.38% | 8,159,600 |
| Nov 18, 2025 | 41.62 | 41.70 | 40.18 | 40.44 | 40.44 | -3.11% | 18,576,790 |
| Nov 17, 2025 | 41.64 | 42.12 | 41.32 | 41.74 | 41.74 | 0.24% | 11,014,700 |
| Nov 14, 2025 | 42.40 | 42.70 | 41.50 | 41.64 | 41.64 | -2.21% | 13,362,090 |
| Nov 13, 2025 | 43.50 | 43.56 | 42.42 | 42.58 | 42.58 | -2.65% | 14,649,140 |
| Nov 12, 2025 | 43.00 | 43.84 | 42.30 | 43.74 | 43.74 | 2.20% | 14,320,970 |
| Nov 11, 2025 | 43.46 | 43.48 | 42.02 | 42.80 | 42.80 | -1.52% | 13,676,970 |
| Nov 10, 2025 | 42.32 | 43.58 | 42.20 | 43.46 | 43.46 | 1.54% | 16,136,520 |
| Nov 7, 2025 | 42.60 | 42.86 | 42.30 | 42.80 | 42.80 | 0.47% | 10,307,920 |
| Nov 6, 2025 | 41.64 | 42.60 | 41.44 | 42.60 | 42.60 | 2.65% | 12,703,890 |
| Nov 5, 2025 | 41.26 | 41.66 | 40.82 | 41.50 | 41.50 | 0.58% | 8,516,605 |
| Nov 4, 2025 | 41.44 | 42.18 | 41.00 | 41.26 | 41.26 | -0.43% | 10,733,100 |
| Nov 3, 2025 | 40.70 | 41.56 | 40.60 | 41.44 | 41.44 | 2.42% | 7,922,937 |
| Oct 31, 2025 | 41.74 | 41.74 | 40.36 | 40.46 | 40.46 | -3.07% | 12,569,420 |
| Oct 30, 2025 | 42.30 | 43.22 | 41.24 | 41.74 | 41.74 | -0.33% | 24,487,240 |
| Oct 28, 2025 | 42.20 | 42.26 | 41.60 | 41.88 | 40.81 | -0.05% | 13,280,350 |
| Oct 27, 2025 | 40.90 | 42.10 | 40.36 | 41.90 | 40.83 | 1.70% | 18,526,400 |
| Oct 24, 2025 | 40.92 | 41.36 | 40.86 | 41.20 | 40.14 | 0.05% | 6,225,201 |
| Oct 23, 2025 | 40.74 | 41.38 | 40.60 | 41.18 | 40.12 | 1.08% | 8,652,217 |
| Oct 22, 2025 | 40.90 | 40.90 | 40.30 | 40.74 | 39.70 | -0.92% | 30,692,170 |
| Oct 21, 2025 | 41.40 | 41.44 | 40.68 | 41.12 | 40.07 | -0.24% | 12,840,470 |
| Oct 20, 2025 | 40.78 | 41.32 | 40.24 | 41.22 | 40.16 | 2.64% | 14,454,650 |
| Oct 17, 2025 | 41.00 | 41.10 | 40.00 | 40.16 | 39.13 | -2.00% | 13,149,760 |
| Oct 16, 2025 | 39.50 | 41.22 | 39.40 | 40.98 | 39.93 | 2.91% | 19,818,690 |
| Oct 15, 2025 | 39.86 | 39.86 | 38.94 | 39.82 | 38.80 | 1.22% | 11,768,150 |
| Oct 14, 2025 | 39.24 | 40.12 | 38.96 | 39.34 | 38.33 | -0.15% | 20,078,560 |
| Oct 13, 2025 | 38.70 | 39.50 | 38.30 | 39.40 | 38.39 | -0.40% | 17,795,140 |
| Oct 10, 2025 | 38.76 | 39.76 | 38.36 | 39.56 | 38.55 | 1.85% | 18,924,940 |
| Oct 9, 2025 | 37.96 | 38.94 | 37.54 | 38.84 | 37.84 | 2.70% | 21,647,310 |
| Oct 8, 2025 | 37.92 | 38.08 | 37.56 | 37.82 | 36.85 | -0.16% | 6,574,371 |
| Oct 6, 2025 | 37.64 | 38.46 | 37.64 | 37.88 | 36.91 | -0.37% | 4,279,125 |
| Oct 3, 2025 | 37.50 | 38.20 | 37.46 | 38.02 | 37.04 | 0.74% | 5,429,284 |
| Oct 2, 2025 | 37.26 | 37.84 | 37.02 | 37.74 | 36.77 | 1.45% | 5,069,944 |
| Sep 30, 2025 | 37.20 | 37.44 | 36.70 | 37.20 | 36.25 | - | 16,595,690 |
| Sep 29, 2025 | 37.12 | 37.42 | 37.02 | 37.20 | 36.25 | 0.70% | 13,881,640 |
| Sep 26, 2025 | 36.82 | 37.12 | 36.58 | 36.94 | 35.99 | 0.16% | 14,301,950 |
| Sep 25, 2025 | 37.20 | 37.20 | 36.58 | 36.88 | 35.93 | -0.91% | 12,946,140 |
| Sep 24, 2025 | 37.34 | 37.76 | 36.88 | 37.22 | 36.27 | -0.43% | 12,109,910 |
| Sep 23, 2025 | 37.80 | 37.88 | 37.10 | 37.38 | 36.42 | -0.16% | 13,507,080 |
| Sep 22, 2025 | 38.50 | 38.50 | 37.26 | 37.44 | 36.48 | -2.65% | 13,284,060 |
| Sep 19, 2025 | 37.92 | 38.74 | 37.72 | 38.46 | 37.47 | 1.42% | 13,749,170 |
| Sep 18, 2025 | 38.30 | 38.60 | 37.76 | 37.92 | 36.95 | -1.91% | 12,268,630 |
| Sep 17, 2025 | 38.18 | 38.98 | 38.10 | 38.66 | 37.67 | 1.31% | 13,886,070 |
| Sep 16, 2025 | 38.10 | 38.70 | 37.80 | 38.16 | 37.18 | 0.42% | 9,850,572 |
| Sep 15, 2025 | 37.10 | 38.18 | 37.00 | 38.00 | 37.03 | 2.37% | 12,120,910 |
| Sep 12, 2025 | 38.18 | 38.18 | 36.96 | 37.12 | 36.17 | -1.69% | 13,202,350 |
| Sep 11, 2025 | 37.30 | 38.26 | 37.18 | 37.76 | 36.79 | 0.53% | 18,148,420 |
| Sep 10, 2025 | 36.92 | 37.88 | 36.92 | 37.56 | 36.60 | 1.51% | 15,118,470 |
| Sep 9, 2025 | 37.00 | 37.36 | 36.78 | 37.00 | 36.05 | 0.43% | 10,310,500 |
| Sep 8, 2025 | 35.90 | 37.16 | 35.60 | 36.84 | 35.90 | 1.66% | 20,461,340 |
| Sep 5, 2025 | 35.70 | 36.34 | 35.50 | 36.24 | 35.31 | 2.20% | 19,712,120 |
| Sep 4, 2025 | 35.40 | 35.62 | 34.98 | 35.46 | 34.55 | 0.80% | 10,635,760 |
| Sep 3, 2025 | 35.28 | 35.66 | 35.08 | 35.18 | 34.28 | -0.17% | 8,628,075 |
| Sep 2, 2025 | 35.34 | 35.84 | 35.08 | 35.24 | 34.34 | -1.29% | 11,726,870 |
| Sep 1, 2025 | 34.82 | 36.04 | 34.46 | 35.70 | 34.78 | 2.35% | 17,907,680 |
| Aug 29, 2025 | 34.52 | 35.50 | 34.48 | 34.88 | 33.99 | 1.04% | 19,553,700 |
| Aug 28, 2025 | 34.64 | 34.96 | 34.48 | 34.52 | 33.63 | -1.03% | 14,317,880 |
| Aug 27, 2025 | 35.40 | 35.42 | 34.78 | 34.88 | 33.99 | -1.30% | 13,923,480 |
| Aug 26, 2025 | 35.92 | 36.08 | 35.28 | 35.34 | 34.43 | -1.61% | 10,234,780 |
| Aug 25, 2025 | 35.82 | 36.08 | 35.40 | 35.92 | 35.00 | 1.30% | 10,708,440 |
| Aug 22, 2025 | 35.72 | 36.14 | 35.28 | 35.46 | 34.55 | -0.73% | 11,407,610 |
| Aug 21, 2025 | 35.90 | 36.08 | 35.58 | 35.72 | 34.80 | -0.39% | 8,129,858 |
| Aug 20, 2025 | 35.82 | 36.16 | 35.56 | 35.86 | 34.94 | -0.39% | 11,683,080 |
| Aug 19, 2025 | 35.98 | 36.14 | 35.70 | 36.00 | 35.08 | 0.17% | 18,417,650 |
| Aug 18, 2025 | 37.98 | 38.44 | 35.94 | 35.94 | 35.02 | -2.65% | 37,006,000 |
| Aug 15, 2025 | 37.38 | 37.38 | 36.42 | 36.92 | 35.97 | -1.44% | 23,084,870 |
| Aug 14, 2025 | 37.90 | 38.18 | 37.32 | 37.46 | 36.50 | -1.52% | 9,321,463 |
| Aug 13, 2025 | 37.80 | 38.28 | 37.80 | 38.04 | 37.06 | 0.79% | 12,760,800 |
| Aug 12, 2025 | 36.64 | 37.84 | 36.64 | 37.74 | 36.77 | 3.00% | 18,150,560 |
| Aug 11, 2025 | 36.90 | 37.28 | 36.52 | 36.64 | 35.70 | -0.33% | 12,669,230 |
| Aug 8, 2025 | 36.76 | 37.24 | 36.54 | 36.76 | 35.82 | - | 11,546,860 |
| Aug 7, 2025 | 36.76 | 37.16 | 36.20 | 36.76 | 35.82 | 0.60% | 20,988,770 |
| Aug 6, 2025 | 35.26 | 37.24 | 35.26 | 36.54 | 35.60 | 2.99% | 31,539,380 |
| Aug 5, 2025 | 35.00 | 35.72 | 34.80 | 35.48 | 34.57 | 1.49% | 30,044,680 |
| Aug 4, 2025 | 33.10 | 35.18 | 32.48 | 34.96 | 34.06 | 4.36% | 49,257,700 |
| Aug 1, 2025 | 34.05 | 34.05 | 33.40 | 33.50 | 32.64 | -1.62% | 10,584,490 |
| Jul 31, 2025 | 34.70 | 34.75 | 33.70 | 34.05 | 33.18 | -2.01% | 14,446,820 |
| Jul 30, 2025 | 34.60 | 35.20 | 34.40 | 34.75 | 33.86 | 0.87% | 16,009,960 |
| Jul 29, 2025 | 34.45 | 34.75 | 34.10 | 34.45 | 33.57 | -0.86% | 13,839,190 |
| Jul 28, 2025 | 34.90 | 34.95 | 34.10 | 34.75 | 33.86 | -1.14% | 10,967,530 |
| Jul 25, 2025 | 35.30 | 35.65 | 34.95 | 35.15 | 34.25 | -0.42% | 17,368,880 |
| Jul 24, 2025 | 34.50 | 35.55 | 34.40 | 35.30 | 34.39 | 1.15% | 19,717,690 |
| Jul 23, 2025 | 35.30 | 36.00 | 34.60 | 34.90 | 34.01 | - | 28,798,380 |
| Jul 22, 2025 | 33.30 | 35.40 | 33.25 | 34.90 | 34.01 | 4.80% | 56,397,460 |
| Jul 21, 2025 | 32.50 | 33.45 | 32.30 | 33.30 | 32.45 | 2.94% | 17,903,120 |
| Jul 18, 2025 | 32.05 | 32.70 | 32.05 | 32.35 | 31.52 | 1.41% | 11,776,620 |
| Jul 17, 2025 | 32.20 | 32.35 | 31.70 | 31.90 | 31.08 | -0.78% | 11,085,700 |
| Jul 16, 2025 | 32.45 | 32.75 | 32.10 | 32.15 | 31.33 | -0.92% | 12,666,880 |