China Shenhua Energy Company Limited (SHA:601088)
China
· Delayed Price · Currency is CNY 41.53
-0.22 (-0.53%)
At close: Dec 5, 2025
SHA:601088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.60 | 41.75 | 41.31 | 41.53 | 41.53 | -0.53% | 13,909,690 |
| Dec 4, 2025 | 41.60 | 42.22 | 41.51 | 41.75 | 41.75 | 0.26% | 16,704,300 |
| Dec 3, 2025 | 41.48 | 41.92 | 41.30 | 41.64 | 41.64 | 0.10% | 16,748,050 |
| Dec 2, 2025 | 41.40 | 41.75 | 41.04 | 41.60 | 41.60 | 0.63% | 19,433,670 |
| Dec 1, 2025 | 41.14 | 41.37 | 40.90 | 41.34 | 41.34 | 0.49% | 17,565,200 |
| Nov 28, 2025 | 41.28 | 41.39 | 41.10 | 41.14 | 41.14 | -0.75% | 14,193,370 |
| Nov 27, 2025 | 41.01 | 41.45 | 40.79 | 41.45 | 41.45 | 1.10% | 14,056,150 |
| Nov 26, 2025 | 41.21 | 41.49 | 40.99 | 41.00 | 41.00 | -0.49% | 16,604,860 |
| Nov 25, 2025 | 41.50 | 41.55 | 40.95 | 41.20 | 41.20 | - | 21,454,000 |
| Nov 24, 2025 | 42.28 | 42.34 | 41.12 | 41.20 | 41.20 | -2.07% | 29,288,946 |
| Nov 21, 2025 | 42.50 | 42.55 | 41.59 | 42.07 | 42.07 | 0.17% | 27,943,460 |
| Nov 20, 2025 | 42.31 | 42.81 | 41.91 | 42.00 | 42.00 | -1.22% | 14,072,990 |
| Nov 19, 2025 | 41.85 | 42.76 | 41.66 | 42.52 | 42.52 | 1.46% | 17,667,640 |
| Nov 18, 2025 | 42.24 | 42.58 | 41.85 | 41.91 | 41.91 | -1.16% | 17,641,780 |
| Nov 17, 2025 | 42.06 | 42.74 | 41.52 | 42.40 | 42.40 | 0.74% | 23,133,690 |
| Nov 14, 2025 | 42.76 | 43.06 | 42.05 | 42.09 | 42.09 | -1.24% | 16,836,710 |
| Nov 13, 2025 | 42.69 | 42.85 | 42.02 | 42.62 | 42.62 | 0.05% | 21,778,200 |
| Nov 12, 2025 | 42.76 | 43.25 | 42.60 | 42.60 | 42.60 | -0.47% | 19,841,170 |
| Nov 11, 2025 | 43.13 | 43.21 | 42.36 | 42.80 | 42.80 | -0.81% | 20,993,740 |
| Nov 10, 2025 | 42.90 | 43.49 | 42.51 | 43.15 | 43.15 | -1.33% | 22,156,330 |
| Nov 7, 2025 | 43.96 | 44.12 | 43.46 | 43.73 | 42.75 | -0.59% | 23,188,970 |
| Nov 6, 2025 | 43.58 | 44.39 | 43.38 | 43.99 | 43.00 | 0.94% | 28,412,840 |
| Nov 5, 2025 | 43.40 | 44.07 | 43.38 | 43.58 | 42.60 | 0.14% | 24,574,550 |
| Nov 4, 2025 | 43.50 | 43.95 | 43.33 | 43.52 | 42.54 | 0.23% | 22,824,360 |
| Nov 3, 2025 | 42.80 | 43.95 | 42.66 | 43.42 | 42.45 | 2.14% | 27,729,150 |
| Oct 31, 2025 | 43.25 | 43.46 | 42.26 | 42.51 | 41.56 | -1.23% | 22,777,300 |
| Oct 30, 2025 | 42.31 | 43.81 | 42.20 | 43.04 | 42.08 | 2.14% | 38,578,080 |
| Oct 29, 2025 | 42.48 | 42.50 | 41.95 | 42.14 | 41.20 | -1.06% | 21,904,040 |
| Oct 28, 2025 | 42.69 | 43.07 | 42.40 | 42.59 | 41.64 | -0.23% | 21,464,180 |
| Oct 27, 2025 | 42.00 | 42.92 | 41.13 | 42.69 | 41.73 | 0.45% | 34,529,880 |
| Oct 24, 2025 | 42.29 | 42.70 | 42.01 | 42.50 | 41.55 | 0.66% | 27,432,280 |
| Oct 23, 2025 | 41.98 | 42.60 | 41.98 | 42.22 | 41.27 | 0.19% | 25,763,270 |
| Oct 22, 2025 | 41.80 | 42.19 | 41.63 | 42.14 | 41.20 | 0.81% | 27,413,030 |
| Oct 21, 2025 | 42.23 | 42.23 | 41.05 | 41.80 | 40.86 | -1.02% | 45,736,300 |
| Oct 20, 2025 | 41.79 | 42.45 | 41.58 | 42.23 | 41.28 | 0.79% | 37,973,390 |
| Oct 17, 2025 | 41.97 | 42.66 | 41.65 | 41.90 | 40.96 | -0.26% | 45,477,040 |
| Oct 16, 2025 | 40.75 | 42.11 | 40.60 | 42.01 | 41.07 | 2.81% | 48,524,330 |
| Oct 15, 2025 | 40.64 | 41.12 | 40.34 | 40.86 | 39.94 | 0.52% | 37,953,730 |
| Oct 14, 2025 | 39.90 | 40.88 | 39.68 | 40.65 | 39.74 | 1.75% | 47,524,630 |
| Oct 13, 2025 | 39.46 | 40.20 | 39.12 | 39.95 | 39.05 | 0.45% | 44,111,730 |
| Oct 10, 2025 | 39.43 | 40.04 | 39.00 | 39.77 | 38.88 | 0.84% | 39,260,950 |
| Oct 9, 2025 | 38.28 | 39.46 | 38.27 | 39.44 | 38.56 | 2.44% | 43,382,920 |
| Sep 30, 2025 | 38.33 | 38.60 | 38.03 | 38.50 | 37.64 | 0.39% | 23,886,330 |
| Sep 29, 2025 | 38.58 | 38.75 | 38.00 | 38.35 | 37.49 | -1.06% | 32,027,800 |
| Sep 26, 2025 | 38.80 | 38.91 | 38.52 | 38.76 | 37.89 | 0.10% | 21,539,180 |
| Sep 25, 2025 | 38.93 | 38.93 | 38.45 | 38.72 | 37.85 | -0.59% | 19,818,480 |
| Sep 24, 2025 | 38.73 | 39.16 | 38.65 | 38.95 | 38.08 | 0.23% | 28,500,600 |
| Sep 23, 2025 | 38.36 | 38.96 | 38.17 | 38.86 | 37.99 | 0.91% | 33,017,400 |
| Sep 22, 2025 | 38.73 | 38.98 | 38.30 | 38.51 | 37.65 | -0.23% | 27,109,290 |
| Sep 19, 2025 | 38.27 | 38.85 | 38.11 | 38.60 | 37.73 | 0.84% | 35,024,410 |
| Sep 18, 2025 | 38.95 | 38.97 | 38.12 | 38.28 | 37.42 | -1.80% | 34,589,290 |
| Sep 17, 2025 | 38.33 | 39.13 | 38.30 | 38.98 | 38.11 | 1.48% | 45,927,940 |
| Sep 16, 2025 | 38.30 | 38.78 | 38.30 | 38.41 | 37.55 | 0.58% | 42,723,290 |
| Sep 15, 2025 | 37.75 | 38.24 | 37.68 | 38.19 | 37.33 | 1.14% | 33,699,560 |
| Sep 12, 2025 | 38.32 | 38.42 | 37.65 | 37.76 | 36.91 | -1.36% | 44,731,890 |
| Sep 11, 2025 | 38.20 | 38.32 | 38.03 | 38.28 | 37.42 | 0.29% | 28,099,180 |
| Sep 10, 2025 | 38.10 | 38.55 | 37.94 | 38.17 | 37.31 | 0.08% | 29,549,160 |
| Sep 9, 2025 | 38.15 | 38.27 | 37.93 | 38.14 | 37.29 | 0.24% | 22,152,990 |
| Sep 8, 2025 | 38.16 | 38.30 | 37.88 | 38.05 | 37.20 | -0.29% | 31,208,500 |
| Sep 5, 2025 | 38.00 | 38.24 | 37.79 | 38.16 | 37.30 | -0.03% | 25,457,060 |
| Sep 4, 2025 | 37.68 | 38.38 | 37.24 | 38.17 | 37.31 | 1.03% | 47,747,580 |
| Sep 3, 2025 | 38.17 | 38.25 | 37.61 | 37.78 | 36.93 | -1.00% | 28,124,210 |
| Sep 2, 2025 | 37.90 | 38.35 | 37.66 | 38.16 | 37.30 | 0.69% | 42,572,660 |
| Sep 1, 2025 | 37.60 | 38.38 | 37.47 | 37.90 | 37.05 | 1.15% | 46,962,470 |
| Aug 29, 2025 | 37.90 | 38.30 | 37.46 | 37.47 | 36.63 | -1.13% | 51,055,460 |
| Aug 28, 2025 | 38.11 | 38.16 | 37.63 | 37.90 | 37.05 | -0.86% | 30,321,880 |
| Aug 27, 2025 | 38.77 | 38.77 | 38.21 | 38.23 | 37.37 | -1.55% | 31,391,730 |
| Aug 26, 2025 | 39.13 | 39.19 | 38.81 | 38.83 | 37.96 | -0.69% | 27,536,170 |
| Aug 25, 2025 | 38.57 | 39.19 | 38.57 | 39.10 | 38.22 | 1.56% | 41,922,540 |
| Aug 22, 2025 | 38.44 | 38.50 | 38.15 | 38.50 | 37.64 | 0.16% | 34,603,240 |
| Aug 21, 2025 | 38.60 | 38.60 | 38.24 | 38.44 | 37.58 | -0.49% | 31,827,740 |
| Aug 20, 2025 | 38.18 | 38.64 | 38.02 | 38.63 | 37.76 | 0.94% | 42,103,490 |
| Aug 19, 2025 | 39.15 | 39.23 | 38.26 | 38.27 | 37.41 | -2.45% | 69,450,930 |
| Aug 18, 2025 | 41.32 | 41.32 | 39.01 | 39.23 | 38.35 | 4.45% | 126,535,300 |
| Aug 1, 2025 | 38.17 | 38.42 | 37.54 | 37.56 | 36.72 | -1.57% | 24,439,790 |
| Jul 31, 2025 | 38.28 | 38.30 | 37.60 | 38.16 | 37.30 | -0.88% | 35,149,730 |
| Jul 30, 2025 | 38.01 | 38.90 | 37.88 | 38.50 | 37.64 | 1.80% | 32,979,660 |
| Jul 29, 2025 | 37.70 | 37.97 | 37.68 | 37.82 | 36.97 | 0.05% | 17,872,890 |
| Jul 28, 2025 | 38.23 | 38.24 | 37.74 | 37.80 | 36.95 | -1.64% | 29,503,400 |
| Jul 25, 2025 | 38.82 | 38.91 | 38.36 | 38.43 | 37.57 | -1.00% | 23,430,400 |
| Jul 24, 2025 | 38.83 | 39.18 | 38.34 | 38.82 | 37.95 | - | 39,150,400 |
| Jul 23, 2025 | 39.68 | 40.18 | 38.71 | 38.82 | 37.95 | -1.67% | 50,939,950 |
| Jul 22, 2025 | 37.77 | 39.99 | 37.58 | 39.48 | 38.60 | 4.53% | 74,518,610 |
| Jul 21, 2025 | 37.51 | 37.84 | 37.37 | 37.77 | 36.92 | 0.99% | 25,712,960 |
| Jul 18, 2025 | 37.24 | 37.58 | 37.23 | 37.40 | 36.56 | 0.73% | 20,778,800 |
| Jul 17, 2025 | 37.27 | 37.34 | 36.97 | 37.13 | 36.30 | -0.40% | 17,218,470 |
| Jul 16, 2025 | 37.48 | 37.55 | 37.20 | 37.28 | 36.44 | -0.51% | 15,148,200 |
| Jul 15, 2025 | 37.47 | 37.94 | 37.25 | 37.47 | 36.63 | 0.13% | 26,227,330 |
| Jul 14, 2025 | 37.06 | 37.98 | 37.06 | 37.42 | 36.58 | 1.68% | 51,491,440 |
| Jul 11, 2025 | 37.46 | 37.77 | 36.80 | 36.80 | 35.98 | -1.76% | 43,379,790 |
| Jul 10, 2025 | 37.64 | 37.73 | 37.41 | 37.46 | 36.62 | -0.11% | 23,544,660 |
| Jul 9, 2025 | 37.72 | 37.93 | 37.50 | 37.50 | 36.66 | -0.58% | 20,920,100 |
| Jul 8, 2025 | 37.75 | 37.85 | 37.50 | 37.72 | 36.87 | 0.05% | 20,188,660 |
| Jul 7, 2025 | 38.79 | 38.79 | 37.57 | 37.70 | 36.86 | -8.16% | 46,156,720 |
| Jul 4, 2025 | 40.40 | 41.18 | 40.40 | 41.05 | 37.92 | 1.61% | 30,294,090 |
| Jul 3, 2025 | 41.69 | 41.70 | 40.33 | 40.40 | 37.32 | -2.74% | 28,602,250 |
| Jul 2, 2025 | 40.94 | 41.55 | 40.81 | 41.54 | 38.37 | 1.47% | 22,333,520 |
| Jul 1, 2025 | 40.55 | 41.05 | 40.30 | 40.94 | 37.82 | 0.99% | 20,036,940 |
| Jun 30, 2025 | 39.93 | 40.71 | 39.89 | 40.54 | 37.45 | 1.53% | 29,214,530 |
| Jun 27, 2025 | 39.98 | 40.18 | 39.79 | 39.93 | 36.89 | -0.27% | 24,365,810 |