China Shenhua Energy Company Limited (CSUAY)
OTCMKTS
· Delayed Price · Currency is USD
24.54
+0.57 (2.38%)
At close: Apr 28, 2026
CSUAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.58 | 24.59 | 24.50 | 24.54 | 24.54 | 2.38% | 12,040 |
| Apr 27, 2026 | 24.11 | 24.11 | 23.86 | 23.97 | 23.97 | -2.36% | 9,539 |
| Apr 24, 2026 | 24.35 | 24.88 | 23.39 | 24.55 | 24.55 | 1.70% | 12,476 |
| Apr 23, 2026 | 24.13 | 24.25 | 24.13 | 24.14 | 24.14 | 1.43% | 46,601 |
| Apr 22, 2026 | 23.82 | 23.82 | 23.70 | 23.80 | 23.80 | 0.08% | 10,191 |
| Apr 21, 2026 | 23.69 | 23.93 | 23.68 | 23.78 | 23.78 | 2.32% | 15,722 |
| Apr 20, 2026 | 23.49 | 23.97 | 23.17 | 23.24 | 23.24 | -1.39% | 11,572 |
| Apr 17, 2026 | 23.45 | 23.59 | 23.40 | 23.57 | 23.57 | -0.01% | 19,426 |
| Apr 16, 2026 | 23.80 | 23.96 | 23.50 | 23.57 | 23.57 | 0.99% | 11,469 |
| Apr 15, 2026 | 23.28 | 23.38 | 23.28 | 23.34 | 23.34 | 0.26% | 14,810 |
| Apr 14, 2026 | 23.24 | 23.53 | 23.17 | 23.28 | 23.28 | -0.09% | 13,273 |
| Apr 13, 2026 | 23.43 | 23.43 | 23.13 | 23.30 | 23.30 | 1.39% | 15,501 |
| Apr 10, 2026 | 22.91 | 22.99 | 22.91 | 22.98 | 22.98 | -2.17% | 5,810 |
| Apr 9, 2026 | 23.60 | 24.04 | 23.23 | 23.49 | 23.49 | -0.04% | 83,090 |
| Apr 8, 2026 | 23.71 | 24.21 | 23.41 | 23.50 | 23.50 | -3.25% | 14,690 |
| Apr 7, 2026 | 24.70 | 25.67 | 24.00 | 24.29 | 24.29 | -0.86% | 15,235 |
| Apr 6, 2026 | 22.84 | 24.50 | 22.84 | 24.50 | 24.50 | 2.42% | 20,361 |
| Apr 2, 2026 | 23.85 | 23.95 | 23.69 | 23.92 | 23.92 | 0.63% | 23,117 |
| Apr 1, 2026 | 23.77 | 23.77 | 23.67 | 23.77 | 23.77 | -0.21% | 11,851 |
| Mar 31, 2026 | 23.42 | 24.19 | 23.42 | 23.82 | 23.82 | -6.00% | 25,791 |
| Mar 30, 2026 | 24.68 | 25.34 | 24.19 | 25.34 | 25.34 | 4.58% | 15,490 |
| Mar 27, 2026 | 24.21 | 24.33 | 24.21 | 24.23 | 24.23 | -0.21% | 12,420 |
| Mar 26, 2026 | 24.21 | 24.34 | 24.17 | 24.28 | 24.28 | 0.72% | 9,063 |
| Mar 25, 2026 | 24.26 | 24.26 | 24.09 | 24.11 | 24.11 | -1.08% | 8,106 |
| Mar 24, 2026 | 24.40 | 24.75 | 24.17 | 24.37 | 24.37 | -2.36% | 18,592 |
| Mar 23, 2026 | 24.80 | 25.08 | 24.74 | 24.96 | 24.96 | 1.27% | 20,595 |
| Mar 20, 2026 | 25.55 | 25.55 | 24.64 | 24.65 | 24.65 | -1.63% | 20,280 |
| Mar 19, 2026 | 25.01 | 25.69 | 24.85 | 25.06 | 25.06 | 6.39% | 27,300 |
| Mar 18, 2026 | 24.10 | 24.10 | 23.55 | 23.55 | 23.55 | -2.32% | 46,266 |
| Mar 17, 2026 | 24.12 | 24.12 | 24.01 | 24.11 | 24.11 | -1.33% | 10,821 |
| Mar 16, 2026 | 25.45 | 25.45 | 24.42 | 24.44 | 24.44 | -3.80% | 5,711 |
| Mar 13, 2026 | 25.00 | 26.75 | 24.68 | 25.40 | 25.40 | 2.63% | 13,862 |
| Mar 12, 2026 | 25.74 | 25.74 | 24.59 | 24.75 | 24.75 | 1.56% | 7,242 |
| Mar 11, 2026 | 24.27 | 24.46 | 24.27 | 24.37 | 24.37 | 4.64% | 5,559 |
| Mar 10, 2026 | 23.76 | 24.22 | 23.21 | 23.29 | 23.29 | -2.43% | 9,384 |
| Mar 9, 2026 | 23.67 | 23.92 | 23.60 | 23.87 | 23.87 | 3.42% | 7,282 |
| 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 |