China Coal Energy Company Limited (SHA:601898)
China
· Delayed Price · Currency is CNY 13.68
-0.24 (-1.72%)
At close: Dec 5, 2025
China Coal Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.87 | 13.92 | 13.57 | 13.68 | 13.68 | -1.72% | 18,618,800 |
| Dec 4, 2025 | 13.66 | 14.05 | 13.66 | 13.92 | 13.92 | 1.02% | 25,018,620 |
| Dec 3, 2025 | 13.64 | 14.03 | 13.47 | 13.78 | 13.78 | 1.62% | 23,707,440 |
| Dec 2, 2025 | 13.68 | 13.86 | 13.50 | 13.56 | 13.56 | -0.66% | 16,057,700 |
| Dec 1, 2025 | 13.58 | 13.73 | 13.53 | 13.65 | 13.65 | 0.96% | 17,879,210 |
| Nov 28, 2025 | 13.68 | 13.68 | 13.44 | 13.52 | 13.52 | -1.17% | 15,952,100 |
| Nov 27, 2025 | 13.70 | 13.82 | 13.51 | 13.68 | 13.68 | -0.15% | 34,728,520 |
| Nov 26, 2025 | 13.73 | 13.82 | 13.50 | 13.70 | 13.70 | -0.51% | 28,768,710 |
| Nov 25, 2025 | 13.79 | 13.89 | 13.60 | 13.77 | 13.77 | 0.15% | 20,375,900 |
| Nov 24, 2025 | 13.96 | 14.06 | 13.68 | 13.75 | 13.75 | -1.08% | 25,513,280 |
| Nov 21, 2025 | 14.05 | 14.30 | 13.85 | 13.90 | 13.90 | -1.91% | 29,218,896 |
| Nov 20, 2025 | 14.65 | 14.80 | 14.15 | 14.17 | 14.17 | -4.51% | 40,194,220 |
| Nov 19, 2025 | 14.27 | 14.90 | 14.26 | 14.84 | 14.84 | 3.49% | 32,603,700 |
| Nov 18, 2025 | 14.50 | 14.73 | 14.32 | 14.34 | 14.34 | -2.05% | 27,947,450 |
| Nov 17, 2025 | 14.23 | 14.90 | 14.05 | 14.64 | 14.64 | 2.59% | 39,920,200 |
| Nov 14, 2025 | 14.75 | 14.82 | 14.23 | 14.27 | 14.27 | -2.86% | 24,965,070 |
| Nov 13, 2025 | 14.42 | 14.80 | 14.25 | 14.69 | 14.69 | 1.31% | 43,977,500 |
| Nov 12, 2025 | 14.68 | 14.89 | 14.43 | 14.50 | 14.50 | -3.33% | 38,880,720 |
| Nov 11, 2025 | 15.15 | 15.21 | 14.30 | 15.00 | 15.00 | -0.92% | 58,099,570 |
| Nov 10, 2025 | 14.81 | 15.35 | 14.62 | 15.14 | 15.14 | 2.71% | 40,248,620 |
| Nov 7, 2025 | 14.82 | 15.11 | 14.57 | 14.74 | 14.74 | -0.74% | 31,360,210 |
| Nov 6, 2025 | 14.82 | 15.20 | 14.56 | 14.85 | 14.85 | 0.20% | 43,297,190 |
| Nov 5, 2025 | 14.32 | 15.03 | 14.18 | 14.82 | 14.82 | 3.28% | 53,636,730 |
| Nov 4, 2025 | 14.32 | 14.56 | 14.21 | 14.35 | 14.35 | 0.21% | 38,058,700 |
| Nov 3, 2025 | 13.64 | 14.40 | 13.64 | 14.32 | 14.32 | 5.45% | 66,737,500 |
| Oct 31, 2025 | 13.78 | 13.87 | 13.40 | 13.58 | 13.58 | -1.59% | 31,383,560 |
| Oct 30, 2025 | 13.79 | 14.19 | 13.71 | 13.80 | 13.80 | -0.14% | 39,733,580 |
| Oct 29, 2025 | 13.41 | 14.08 | 13.32 | 13.82 | 13.82 | 2.37% | 41,949,730 |
| Oct 28, 2025 | 13.67 | 13.83 | 13.40 | 13.50 | 13.50 | -1.82% | 37,706,580 |
| Oct 27, 2025 | 13.10 | 14.09 | 12.82 | 13.75 | 13.75 | 3.62% | 70,759,830 |
| Oct 24, 2025 | 13.14 | 13.35 | 13.04 | 13.27 | 13.27 | -0.23% | 40,776,070 |
| Oct 23, 2025 | 13.02 | 13.48 | 13.00 | 13.30 | 13.30 | 1.22% | 47,921,670 |
| Oct 22, 2025 | 13.00 | 13.24 | 12.90 | 13.14 | 13.14 | -1.05% | 38,959,420 |
| Oct 21, 2025 | 13.28 | 13.38 | 12.90 | 13.28 | 13.11 | -2.99% | 76,920,890 |
| Oct 20, 2025 | 13.33 | 13.69 | 13.09 | 13.69 | 13.52 | 3.01% | 73,556,120 |
| Oct 17, 2025 | 13.25 | 13.59 | 13.11 | 13.29 | 13.12 | - | 70,296,820 |
| Oct 16, 2025 | 12.50 | 13.37 | 12.44 | 13.29 | 13.12 | 7.35% | 87,072,250 |
| Oct 15, 2025 | 12.26 | 12.46 | 12.10 | 12.38 | 12.23 | 1.06% | 41,878,380 |
| Oct 14, 2025 | 11.98 | 12.39 | 11.85 | 12.25 | 12.10 | 2.77% | 51,361,080 |
| Oct 13, 2025 | 11.70 | 12.04 | 11.63 | 11.92 | 11.77 | 0.17% | 34,362,270 |
| Oct 10, 2025 | 11.65 | 12.08 | 11.57 | 11.90 | 11.75 | 1.71% | 45,977,300 |
| Oct 9, 2025 | 11.36 | 11.71 | 11.28 | 11.70 | 11.55 | 2.99% | 32,658,880 |
| Sep 30, 2025 | 11.37 | 11.44 | 11.20 | 11.36 | 11.22 | -0.26% | 19,278,190 |
| Sep 29, 2025 | 11.40 | 11.43 | 11.20 | 11.39 | 11.25 | -0.78% | 21,053,340 |
| Sep 26, 2025 | 11.66 | 11.72 | 11.43 | 11.48 | 11.34 | -1.71% | 24,372,780 |
| Sep 25, 2025 | 11.72 | 11.80 | 11.57 | 11.68 | 11.53 | -0.76% | 23,125,530 |
| Sep 24, 2025 | 11.76 | 11.91 | 11.66 | 11.77 | 11.62 | -0.59% | 32,045,470 |
| Sep 23, 2025 | 11.54 | 11.95 | 11.42 | 11.84 | 11.69 | 2.42% | 55,056,090 |
| Sep 22, 2025 | 11.75 | 11.88 | 11.54 | 11.56 | 11.42 | -1.62% | 25,696,920 |
| Sep 19, 2025 | 11.32 | 11.82 | 11.29 | 11.75 | 11.60 | 4.07% | 54,322,250 |
| Sep 18, 2025 | 11.58 | 11.59 | 11.21 | 11.29 | 11.15 | -2.84% | 32,813,610 |
| Sep 17, 2025 | 11.16 | 11.76 | 11.15 | 11.62 | 11.47 | 3.47% | 55,792,980 |
| Sep 16, 2025 | 11.39 | 11.44 | 11.22 | 11.23 | 11.09 | -0.62% | 27,932,470 |
| Sep 15, 2025 | 11.13 | 11.32 | 11.02 | 11.30 | 11.16 | 1.62% | 33,718,410 |
| Sep 12, 2025 | 11.11 | 11.21 | 11.01 | 11.12 | 10.98 | 0.18% | 28,863,530 |
| Sep 11, 2025 | 11.13 | 11.20 | 10.98 | 11.10 | 10.96 | -0.18% | 25,703,190 |
| Sep 10, 2025 | 11.21 | 11.21 | 11.11 | 11.12 | 10.98 | -0.80% | 14,946,500 |
| Sep 9, 2025 | 11.24 | 11.24 | 11.12 | 11.21 | 11.07 | -0.09% | 15,638,960 |
| Sep 8, 2025 | 11.10 | 11.27 | 11.03 | 11.22 | 11.08 | 0.63% | 22,199,440 |
| Sep 5, 2025 | 11.05 | 11.15 | 11.01 | 11.15 | 11.01 | 0.81% | 22,163,840 |
| Sep 4, 2025 | 11.13 | 11.15 | 10.82 | 11.06 | 10.92 | -1.16% | 31,642,970 |
| Sep 3, 2025 | 11.33 | 11.37 | 11.08 | 11.19 | 11.05 | -0.97% | 23,730,040 |
| Sep 2, 2025 | 11.35 | 11.42 | 11.21 | 11.30 | 11.16 | -0.53% | 28,847,290 |
| Sep 1, 2025 | 11.29 | 11.50 | 11.25 | 11.36 | 11.22 | 0.18% | 25,984,310 |
| Aug 29, 2025 | 11.30 | 11.51 | 11.26 | 11.34 | 11.20 | 0.09% | 31,001,490 |
| Aug 28, 2025 | 11.50 | 11.50 | 11.09 | 11.33 | 11.19 | -1.31% | 52,410,660 |
| Aug 27, 2025 | 11.80 | 11.84 | 11.48 | 11.48 | 11.34 | -4.73% | 34,129,410 |
| Aug 26, 2025 | 12.24 | 12.24 | 12.00 | 12.05 | 11.64 | -1.63% | 31,788,280 |
| Aug 25, 2025 | 12.08 | 12.29 | 12.03 | 12.25 | 11.84 | 1.74% | 37,590,800 |
| Aug 22, 2025 | 12.10 | 12.12 | 11.89 | 12.04 | 11.63 | -0.91% | 26,990,240 |
| Aug 21, 2025 | 11.99 | 12.25 | 11.94 | 12.15 | 11.74 | 1.25% | 23,471,900 |
| Aug 20, 2025 | 11.88 | 12.10 | 11.88 | 12.00 | 11.60 | 0.08% | 24,663,380 |
| Aug 19, 2025 | 11.95 | 12.03 | 11.89 | 11.99 | 11.59 | 0.33% | 22,083,240 |
| Aug 18, 2025 | 12.32 | 12.35 | 11.92 | 11.95 | 11.55 | -1.89% | 36,833,580 |
| Aug 15, 2025 | 12.12 | 12.31 | 12.03 | 12.18 | 11.77 | 0.33% | 18,050,840 |
| Aug 14, 2025 | 12.30 | 12.40 | 12.10 | 12.14 | 11.73 | -2.25% | 27,330,390 |
| Aug 13, 2025 | 12.50 | 12.55 | 12.35 | 12.42 | 12.00 | -0.48% | 18,292,570 |
| Aug 12, 2025 | 12.32 | 12.66 | 12.29 | 12.48 | 12.06 | 1.88% | 29,167,210 |
| Aug 11, 2025 | 12.34 | 12.42 | 12.18 | 12.25 | 11.84 | -0.73% | 20,921,230 |
| Aug 8, 2025 | 12.41 | 12.50 | 12.28 | 12.34 | 11.92 | -0.72% | 15,941,820 |
| Aug 7, 2025 | 12.42 | 12.53 | 12.26 | 12.43 | 12.01 | -0.16% | 19,397,310 |
| Aug 6, 2025 | 12.14 | 12.46 | 12.12 | 12.45 | 12.03 | 2.55% | 29,086,410 |
| Aug 5, 2025 | 12.02 | 12.20 | 11.96 | 12.14 | 11.73 | 0.41% | 19,497,400 |
| Aug 4, 2025 | 11.65 | 12.12 | 11.56 | 12.09 | 11.68 | 3.42% | 33,181,520 |
| Aug 1, 2025 | 11.79 | 11.89 | 11.63 | 11.69 | 11.30 | -0.93% | 23,101,000 |
| Jul 31, 2025 | 12.12 | 12.13 | 11.75 | 11.80 | 11.40 | -3.52% | 31,045,270 |
| Jul 30, 2025 | 12.10 | 12.42 | 12.02 | 12.23 | 11.82 | 1.66% | 33,551,300 |
| Jul 29, 2025 | 11.95 | 12.08 | 11.88 | 12.03 | 11.63 | 0.67% | 20,385,710 |
| Jul 28, 2025 | 12.01 | 12.04 | 11.77 | 11.95 | 11.55 | -1.97% | 35,084,600 |
| Jul 25, 2025 | 12.43 | 12.56 | 12.18 | 12.19 | 11.78 | -2.09% | 23,511,300 |
| Jul 24, 2025 | 12.27 | 12.48 | 12.09 | 12.45 | 12.03 | 0.89% | 30,316,880 |
| Jul 23, 2025 | 12.67 | 12.77 | 12.23 | 12.34 | 11.92 | -1.67% | 68,833,070 |
| Jul 22, 2025 | 11.51 | 12.61 | 11.37 | 12.55 | 12.13 | 9.42% | 98,937,280 |
| Jul 21, 2025 | 11.27 | 11.49 | 11.25 | 11.47 | 11.08 | 2.05% | 22,319,240 |
| Jul 18, 2025 | 11.24 | 11.35 | 11.21 | 11.24 | 10.86 | 0.45% | 17,984,330 |
| Jul 17, 2025 | 11.14 | 11.20 | 11.09 | 11.19 | 10.81 | 0.63% | 12,935,140 |
| Jul 16, 2025 | 11.11 | 11.13 | 11.02 | 11.12 | 10.75 | - | 17,336,200 |
| Jul 15, 2025 | 11.34 | 11.35 | 11.11 | 11.12 | 10.75 | -1.77% | 25,784,900 |
| Jul 14, 2025 | 11.38 | 11.51 | 11.32 | 11.32 | 10.94 | -0.18% | 28,454,920 |
| Jul 11, 2025 | 11.50 | 11.51 | 11.34 | 11.34 | 10.96 | -1.48% | 33,144,120 |