China Shenhua Energy Company Limited (CSUAY)
OTCMKTS
· Delayed Price · Currency is USD
23.08
-0.02 (-0.09%)
At close: Mar 6, 2026
CSUAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.10 | 23.10 | 22.87 | 23.08 | 23.08 | -0.09% | 5,203 |
| Mar 5, 2026 | 23.64 | 23.64 | 23.00 | 23.10 | 23.10 | -0.35% | 17,231 |
| Mar 4, 2026 | 23.10 | 23.45 | 23.10 | 23.18 | 23.18 | 1.89% | 52,080 |
| Mar 3, 2026 | 22.82 | 22.82 | 22.60 | 22.75 | 22.75 | -1.43% | 10,397 |
| Mar 2, 2026 | 23.03 | 23.55 | 22.96 | 23.08 | 23.08 | 1.01% | 9,561 |
| Feb 27, 2026 | 22.93 | 22.93 | 22.85 | 22.85 | 22.85 | 3.44% | 3,230 |
| Feb 26, 2026 | 22.96 | 22.96 | 22.01 | 22.09 | 22.09 | -2.45% | 8,006 |
| Feb 25, 2026 | 22.62 | 22.64 | 22.52 | 22.64 | 22.64 | 0.63% | 5,141 |
| Feb 24, 2026 | 22.42 | 22.50 | 22.42 | 22.50 | 22.50 | 0.23% | 5,640 |
| Feb 23, 2026 | 22.49 | 22.51 | 22.40 | 22.45 | 22.45 | 0.43% | 13,338 |
| Feb 20, 2026 | 22.40 | 23.07 | 22.20 | 22.35 | 22.35 | 0.01% | 11,220 |
| Feb 19, 2026 | 22.71 | 23.17 | 22.20 | 22.35 | 22.35 | -0.80% | 9,154 |
| Feb 18, 2026 | 22.79 | 23.12 | 22.26 | 22.53 | 22.53 | 0.82% | 41,164 |
| Feb 17, 2026 | 22.30 | 22.35 | 22.19 | 22.35 | 22.35 | 2.01% | 7,229 |
| Feb 13, 2026 | 22.05 | 22.05 | 21.90 | 21.91 | 21.91 | -2.38% | 7,664 |
| Feb 12, 2026 | 22.50 | 22.54 | 22.37 | 22.44 | 22.44 | -1.28% | 10,034 |
| Feb 11, 2026 | 22.63 | 22.73 | 22.63 | 22.73 | 22.73 | 0.58% | 2,393 |
| Feb 10, 2026 | 22.60 | 22.60 | 22.54 | 22.60 | 22.60 | -0.20% | 3,541 |
| Feb 9, 2026 | 22.47 | 23.29 | 22.47 | 22.65 | 22.64 | 3.21% | 9,802 |
| Feb 6, 2026 | 22.02 | 22.17 | 21.86 | 21.94 | 21.94 | 1.93% | 12,031 |
| Feb 5, 2026 | 21.52 | 21.61 | 21.47 | 21.53 | 21.53 | -1.53% | 11,023 |
| Feb 4, 2026 | 21.87 | 21.88 | 21.79 | 21.86 | 21.86 | 5.38% | 8,259 |
| Feb 3, 2026 | 20.70 | 20.75 | 20.67 | 20.74 | 20.74 | -0.95% | 6,905 |
| Feb 2, 2026 | 20.09 | 20.95 | 20.09 | 20.94 | 20.94 | -4.59% | 6,440 |
| Jan 30, 2026 | 22.09 | 22.95 | 21.82 | 21.95 | 21.95 | -1.54% | 4,270 |
| Jan 29, 2026 | 22.37 | 22.37 | 22.22 | 22.29 | 22.29 | 0.24% | 16,614 |
| Jan 28, 2026 | 22.18 | 22.24 | 22.16 | 22.24 | 22.24 | 3.08% | 4,356 |
| Jan 27, 2026 | 21.57 | 21.61 | 21.57 | 21.58 | 21.58 | -1.17% | 4,014 |
| Jan 26, 2026 | 21.79 | 21.85 | 21.77 | 21.83 | 21.83 | 4.55% | 2,627 |
| Jan 23, 2026 | 20.89 | 21.35 | 20.84 | 20.88 | 20.88 | -1.93% | 8,085 |
| Jan 22, 2026 | 21.30 | 21.64 | 21.25 | 21.29 | 21.29 | 1.87% | 10,913 |
| Jan 21, 2026 | 20.05 | 20.90 | 20.05 | 20.90 | 20.90 | 0.32% | 4,604 |
| Jan 20, 2026 | 20.92 | 20.97 | 20.83 | 20.83 | 20.83 | 0.26% | 4,520 |
| Jan 16, 2026 | 20.81 | 20.83 | 20.78 | 20.78 | 20.78 | -1.98% | 6,706 |
| Jan 15, 2026 | 21.10 | 21.20 | 21.08 | 21.20 | 21.20 | -0.38% | 8,617 |
| Jan 14, 2026 | 21.16 | 21.28 | 21.11 | 21.28 | 21.28 | 0.35% | 5,408 |
| Jan 13, 2026 | 20.43 | 21.22 | 20.43 | 21.21 | 21.21 | 0.74% | 5,995 |
| Jan 12, 2026 | 21.04 | 21.12 | 20.90 | 21.05 | 21.05 | -0.30% | 20,203 |
| Jan 9, 2026 | 21.09 | 21.12 | 21.08 | 21.11 | 21.11 | 0.16% | 11,397 |
| Jan 8, 2026 | 20.96 | 21.08 | 20.96 | 21.08 | 21.08 | 3.38% | 11,380 |
| Jan 7, 2026 | 20.41 | 20.43 | 20.38 | 20.39 | 20.39 | 0.15% | 8,002 |
| Jan 6, 2026 | 20.33 | 20.39 | 20.31 | 20.36 | 20.36 | 1.60% | 9,354 |
| Jan 5, 2026 | 19.89 | 20.04 | 19.89 | 20.04 | 20.04 | -1.47% | 11,188 |
| Jan 2, 2026 | 20.33 | 20.39 | 20.33 | 20.34 | 20.34 | 2.42% | 6,801 |
| Dec 31, 2025 | 19.88 | 19.90 | 19.86 | 19.86 | 19.86 | -0.87% | 2,640 |
| Dec 30, 2025 | 19.32 | 20.08 | 19.32 | 20.04 | 20.04 | 0.58% | 11,831 |
| Dec 29, 2025 | 20.72 | 20.72 | 19.86 | 19.92 | 19.92 | -0.90% | 6,618 |
| Dec 26, 2025 | 20.10 | 20.10 | 20.05 | 20.10 | 20.10 | 0.58% | 2,288 |
| Dec 24, 2025 | 19.96 | 19.99 | 19.93 | 19.99 | 19.99 | -0.77% | 2,680 |
| Dec 23, 2025 | 20.14 | 20.15 | 20.12 | 20.14 | 20.14 | -0.64% | 7,523 |
| Dec 22, 2025 | 20.24 | 20.30 | 20.24 | 20.27 | 20.27 | -1.17% | 6,005 |
| Dec 19, 2025 | 20.43 | 20.51 | 20.41 | 20.51 | 20.51 | 1.23% | 4,825 |
| Dec 18, 2025 | 20.21 | 20.29 | 20.21 | 20.26 | 20.26 | 2.74% | 5,912 |
| Dec 17, 2025 | 19.01 | 19.75 | 19.01 | 19.72 | 19.72 | -0.40% | 9,250 |
| Dec 16, 2025 | 19.69 | 19.80 | 19.68 | 19.80 | 19.80 | -1.59% | 10,352 |
| Dec 15, 2025 | 19.82 | 20.42 | 19.82 | 20.12 | 20.12 | 1.62% | 7,791 |
| Dec 12, 2025 | 19.83 | 19.83 | 19.74 | 19.80 | 19.80 | -1.14% | 4,139 |
| Dec 11, 2025 | 19.96 | 20.05 | 19.86 | 20.03 | 20.03 | 0.06% | 4,448 |
| Dec 10, 2025 | 19.98 | 20.32 | 19.88 | 20.02 | 20.02 | 0.18% | 7,394 |
| Dec 9, 2025 | 20.02 | 20.02 | 19.93 | 19.98 | 19.98 | -1.48% | 16,164 |
| Dec 8, 2025 | 20.33 | 20.33 | 20.24 | 20.28 | 20.28 | -3.06% | 5,945 |
| 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 |