China Shenhua Energy Company Limited (CSUAY)
OTCMKTS
· Delayed Price · Currency is USD
20.80
-0.12 (-0.57%)
Dec 4, 2025, 9:30 AM EST
CSUAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.09 | 21.72 | 20.09 | 20.92 | 20.92 | 0.58% | 6,435 |
| Dec 4, 2025 | 20.95 | 21.38 | 20.80 | 20.80 | 20.80 | -0.57% | 2,511 |
| Dec 3, 2025 | 20.81 | 20.92 | 20.81 | 20.92 | 20.92 | 0.92% | 9,442 |
| Dec 2, 2025 | 20.40 | 20.74 | 20.39 | 20.73 | 20.73 | 1.07% | 2,257 |
| Dec 1, 2025 | 20.55 | 20.72 | 20.43 | 20.51 | 20.51 | 0.29% | 7,666 |
| Nov 28, 2025 | 20.46 | 20.86 | 20.45 | 20.45 | 20.45 | 0.17% | 2,041 |
| Nov 26, 2025 | 20.38 | 20.43 | 20.38 | 20.42 | 20.42 | -1.37% | 1,584 |
| Nov 25, 2025 | 20.59 | 20.70 | 20.56 | 20.70 | 20.70 | 0.68% | 10,482 |
| Nov 24, 2025 | 20.58 | 20.58 | 20.53 | 20.56 | 20.56 | 0.93% | 6,904 |
| Nov 21, 2025 | 20.35 | 20.40 | 19.93 | 20.37 | 20.37 | -1.36% | 8,476 |
| Nov 20, 2025 | 20.76 | 21.34 | 20.64 | 20.65 | 20.65 | -1.99% | 5,087 |
| Nov 19, 2025 | 20.96 | 21.07 | 20.95 | 21.07 | 21.07 | 2.01% | 9,776 |
| Nov 18, 2025 | 20.69 | 20.83 | 20.45 | 20.66 | 20.66 | -3.05% | 15,055 |
| Nov 17, 2025 | 21.40 | 21.41 | 21.31 | 21.31 | 21.31 | -0.68% | 5,675 |
| Nov 14, 2025 | 21.43 | 21.75 | 20.83 | 21.45 | 21.45 | -2.05% | 2,633 |
| Nov 13, 2025 | 22.00 | 22.00 | 21.88 | 21.90 | 21.90 | -3.18% | 3,107 |
| Nov 12, 2025 | 22.56 | 22.86 | 22.49 | 22.62 | 22.62 | 0.91% | 3,547 |
| Nov 11, 2025 | 22.88 | 22.88 | 22.06 | 22.42 | 22.42 | -1.54% | 1,253 |
| Nov 10, 2025 | 22.89 | 22.89 | 22.41 | 22.77 | 22.77 | 1.81% | 2,622 |
| Nov 7, 2025 | 21.97 | 22.36 | 21.85 | 22.36 | 22.36 | 1.71% | 26,314 |
| Nov 6, 2025 | 21.87 | 21.98 | 21.85 | 21.98 | 21.98 | 1.40% | 4,657 |
| Nov 5, 2025 | 21.50 | 22.16 | 21.34 | 21.68 | 21.68 | 2.07% | 3,432 |
| Nov 4, 2025 | 21.61 | 21.61 | 21.15 | 21.24 | 21.24 | -2.05% | 5,853 |
| Nov 3, 2025 | 21.36 | 21.93 | 21.34 | 21.69 | 21.69 | 2.68% | 2,398 |
| Oct 31, 2025 | 20.99 | 21.12 | 20.99 | 21.12 | 21.12 | -6.05% | 767 |
| Oct 30, 2025 | 22.00 | 22.48 | 22.00 | 22.48 | 22.05 | -0.09% | 11,615 |
| Oct 29, 2025 | 22.50 | 22.92 | 21.67 | 22.50 | 22.07 | 0.27% | 4,523 |
| Oct 28, 2025 | 21.60 | 22.44 | 21.52 | 22.44 | 22.02 | 4.07% | 1,297 |
| Oct 27, 2025 | 21.60 | 21.60 | 21.45 | 21.56 | 21.15 | 12.54% | 2,842 |
| Oct 24, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 18.80 | -9.90% | 523 |
| Oct 23, 2025 | 21.24 | 21.27 | 21.24 | 21.27 | 20.86 | 1.58% | 1,120 |
| Oct 22, 2025 | 20.96 | 20.97 | 20.87 | 20.94 | 20.54 | -1.02% | 3,212 |
| Oct 21, 2025 | 21.72 | 22.00 | 21.04 | 21.15 | 20.75 | -0.67% | 2,673 |
| Oct 20, 2025 | 21.06 | 21.29 | 21.06 | 21.29 | 20.89 | 1.40% | 2,969 |
| Oct 17, 2025 | 20.82 | 21.01 | 20.82 | 21.00 | 20.60 | 0.71% | 7,519 |
| Oct 16, 2025 | 21.00 | 21.06 | 20.85 | 20.85 | 20.46 | 1.96% | 4,441 |
| Oct 15, 2025 | 20.70 | 20.70 | 20.37 | 20.45 | 20.06 | -0.05% | 4,129 |
| Oct 14, 2025 | 20.29 | 20.46 | 20.21 | 20.46 | 20.07 | 1.29% | 9,156 |
| Oct 13, 2025 | 20.14 | 20.21 | 20.14 | 20.20 | 19.82 | 2.17% | 6,398 |
| Oct 10, 2025 | 20.00 | 20.32 | 19.77 | 19.77 | 19.40 | 0.05% | 8,947 |
| Oct 9, 2025 | 19.88 | 19.88 | 19.76 | 19.76 | 19.39 | 3.73% | 3,394 |
| Oct 8, 2025 | 19.00 | 19.39 | 18.78 | 19.05 | 18.69 | -1.60% | 8,651 |
| Oct 7, 2025 | 20.23 | 20.23 | 19.36 | 19.36 | 18.99 | -3.20% | 6,885 |
| Oct 6, 2025 | 19.72 | 20.00 | 19.50 | 20.00 | 19.62 | 2.35% | 1,447 |
| Oct 3, 2025 | 19.74 | 19.79 | 19.54 | 19.54 | 19.17 | -2.30% | 4,717 |
| Oct 2, 2025 | 19.43 | 20.00 | 19.43 | 20.00 | 19.62 | 4.44% | 5,602 |
| Oct 1, 2025 | 19.48 | 19.80 | 19.15 | 19.15 | 18.79 | 0.31% | 8,761 |
| Sep 30, 2025 | 19.10 | 19.15 | 19.09 | 19.09 | 18.73 | -0.05% | 9,957 |
| Sep 29, 2025 | 19.24 | 19.24 | 18.99 | 19.10 | 18.74 | 0.69% | 1,187 |
| Sep 26, 2025 | 18.95 | 19.05 | 18.91 | 18.97 | 18.61 | 0.61% | 27,570 |
| Sep 25, 2025 | 18.92 | 18.92 | 18.84 | 18.86 | 18.50 | -0.97% | 5,400 |
| Sep 24, 2025 | 19.01 | 19.04 | 18.94 | 19.04 | 18.68 | -0.73% | 6,937 |
| Sep 23, 2025 | 19.17 | 19.21 | 19.17 | 19.18 | 18.82 | -0.47% | 6,519 |
| Sep 22, 2025 | 19.27 | 19.31 | 19.20 | 19.27 | 18.91 | -2.34% | 5,285 |
| Sep 19, 2025 | 20.04 | 20.32 | 19.73 | 19.73 | 19.36 | 1.18% | 5,020 |
| Sep 18, 2025 | 19.62 | 19.62 | 19.41 | 19.50 | 19.13 | -1.66% | 4,915 |
| Sep 17, 2025 | 19.84 | 19.84 | 19.77 | 19.83 | 19.46 | -2.35% | 7,531 |
| Sep 16, 2025 | 19.80 | 20.31 | 19.50 | 20.31 | 19.92 | 4.25% | 5,034 |
| Sep 15, 2025 | 18.79 | 19.54 | 18.79 | 19.48 | 19.11 | 2.53% | 5,145 |
| Sep 12, 2025 | 19.22 | 19.22 | 19.00 | 19.00 | 18.64 | -2.31% | 3,432 |
| Sep 11, 2025 | 19.49 | 19.79 | 19.45 | 19.45 | 19.08 | -0.92% | 6,471 |
| Sep 10, 2025 | 19.24 | 19.84 | 19.24 | 19.63 | 19.26 | 3.26% | 1,921 |
| Sep 9, 2025 | 18.98 | 19.01 | 18.93 | 19.01 | 18.65 | 0.42% | 2,079 |
| Sep 8, 2025 | 19.05 | 19.05 | 18.88 | 18.93 | 18.57 | - | 4,296 |
| Sep 5, 2025 | 18.53 | 19.29 | 18.53 | 18.93 | 18.57 | 3.73% | 2,630 |
| Sep 4, 2025 | 18.48 | 18.56 | 18.18 | 18.25 | 17.90 | 1.05% | 5,114 |
| Sep 3, 2025 | 18.01 | 18.06 | 18.01 | 18.06 | 17.72 | -0.12% | 13,688 |
| Sep 2, 2025 | 18.00 | 18.08 | 18.00 | 18.08 | 17.74 | -4.18% | 3,099 |
| Aug 29, 2025 | 18.99 | 18.99 | 18.03 | 18.87 | 18.51 | 6.45% | 1,085 |
| Aug 28, 2025 | 17.67 | 17.73 | 17.67 | 17.73 | 17.39 | -0.36% | 1,865 |
| Aug 27, 2025 | 17.84 | 17.84 | 17.79 | 17.79 | 17.45 | -2.04% | 4,742 |
| Aug 26, 2025 | 18.13 | 18.16 | 18.12 | 18.16 | 17.82 | -1.09% | 2,950 |
| Aug 25, 2025 | 19.12 | 19.12 | 18.33 | 18.36 | 18.01 | 0.25% | 10,671 |
| Aug 22, 2025 | 18.17 | 18.41 | 18.17 | 18.32 | 17.97 | 0.60% | 8,451 |
| Aug 21, 2025 | 18.23 | 18.30 | 18.13 | 18.21 | 17.86 | -0.82% | 9,787 |
| Aug 20, 2025 | 18.33 | 18.38 | 18.29 | 18.36 | 18.01 | -0.96% | 4,213 |
| Aug 19, 2025 | 18.42 | 18.70 | 18.42 | 18.53 | 18.18 | 1.11% | 8,603 |
| Aug 18, 2025 | 18.42 | 18.45 | 18.33 | 18.33 | 17.98 | -8.44% | 4,703 |
| Aug 15, 2025 | 19.39 | 20.02 | 19.39 | 20.02 | 19.64 | 5.54% | 2,362 |
| Aug 14, 2025 | 19.83 | 19.83 | 18.97 | 18.97 | 18.61 | -2.57% | 4,422 |
| Aug 13, 2025 | 19.45 | 19.47 | 19.40 | 19.47 | 19.10 | 1.20% | 10,297 |
| Aug 12, 2025 | 19.17 | 19.27 | 19.17 | 19.24 | 18.88 | 2.61% | 7,083 |
| Aug 11, 2025 | 18.59 | 18.76 | 18.59 | 18.75 | 18.40 | 0.14% | 9,333 |
| Aug 8, 2025 | 18.66 | 18.73 | 18.66 | 18.72 | 18.37 | 0.13% | 6,217 |
| Aug 7, 2025 | 18.66 | 18.70 | 18.60 | 18.70 | 18.35 | 0.54% | 4,956 |
| Aug 6, 2025 | 18.55 | 18.60 | 18.54 | 18.60 | 18.25 | 2.97% | 6,132 |
| Aug 5, 2025 | 18.07 | 18.07 | 18.00 | 18.06 | 17.72 | 1.71% | 12,326 |
| Aug 4, 2025 | 17.70 | 18.01 | 17.70 | 17.76 | 17.42 | 4.41% | 8,834 |
| Aug 1, 2025 | 17.00 | 17.01 | 16.93 | 17.01 | 16.69 | -1.79% | 3,927 |
| Jul 31, 2025 | 16.68 | 17.32 | 16.68 | 17.32 | 16.99 | -1.81% | 5,137 |
| Jul 30, 2025 | 17.79 | 18.33 | 17.62 | 17.64 | 17.31 | -0.73% | 5,518 |
| Jul 29, 2025 | 17.82 | 18.17 | 17.63 | 17.77 | 17.43 | 1.08% | 1,998 |
| Jul 28, 2025 | 17.66 | 17.67 | 17.58 | 17.58 | 17.25 | -1.68% | 4,848 |
| Jul 25, 2025 | 17.92 | 17.92 | 17.84 | 17.88 | 17.54 | - | 3,354 |
| Jul 24, 2025 | 17.33 | 17.94 | 17.33 | 17.88 | 17.54 | 0.88% | 1,383 |
| Jul 23, 2025 | 17.25 | 17.72 | 17.25 | 17.72 | 17.39 | -0.31% | 4,285 |
| Jul 22, 2025 | 17.30 | 17.81 | 17.30 | 17.78 | 17.44 | 5.26% | 7,048 |
| Jul 21, 2025 | 16.95 | 16.99 | 16.88 | 16.89 | 16.57 | 2.70% | 6,449 |
| Jul 18, 2025 | 16.46 | 16.48 | 16.43 | 16.45 | 16.14 | 1.46% | 7,957 |
| Jul 17, 2025 | 16.23 | 16.25 | 16.20 | 16.21 | 15.90 | -1.16% | 5,072 |