Skip to main content
China Coal Energy Company Limited (SHA:601898)
China flag China · Delayed Price · Currency is CNY
18.20
+0.87 (5.02%)
Mar 9, 2026, 3:00 PM CST

China Coal Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.4119.0617.8617.97-3.69%91,754,895
Mar 6, 202617.0617.6016.7517.3317.33-1.14%55,415,680
Mar 5, 202617.0317.8816.6217.5317.531.92%67,880,880
Mar 4, 202617.0017.6216.1217.2017.20-1.71%94,171,490
Mar 3, 202616.5718.2015.9917.5017.505.74%149,119,600
Mar 2, 202616.0016.6915.6216.5516.559.10%120,730,800
Feb 27, 202614.6015.3514.5315.1715.174.05%38,336,166
Feb 26, 202614.7414.9914.5314.5814.58-1.42%24,508,260
Feb 25, 202614.9115.1514.6514.7914.79-1.33%29,604,170
Feb 24, 202614.5715.2014.4914.9914.993.95%47,513,410
Feb 13, 202614.5414.7314.3014.4214.42-2.37%39,614,820
Feb 12, 202614.4515.0614.3514.7714.771.58%55,614,400
Feb 11, 202614.1714.6513.8814.5414.541.25%53,061,390
Feb 10, 202614.0214.4113.8014.3614.362.13%44,586,960
Feb 9, 202613.9014.2613.8314.0614.06-0.85%50,691,360
Feb 6, 202614.0614.3213.7614.1814.18-0.98%63,311,850
Feb 5, 202614.0814.5513.9814.3214.321.70%107,639,600
Feb 4, 202612.8814.0812.8214.0814.0810.00%69,167,050
Feb 3, 202612.7512.9612.6212.8012.801.03%31,921,300
Feb 2, 202613.3913.4212.5512.6712.67-7.38%61,563,530
Jan 30, 202613.6014.1313.4113.6813.680.66%84,063,450
Jan 29, 202613.5513.9013.2713.5913.591.19%63,854,750
Jan 28, 202613.1313.7012.9613.4313.432.75%81,409,939
Jan 27, 202613.4713.6813.0413.0713.07-3.04%40,337,910
Jan 26, 202613.0813.5912.9513.4813.483.22%55,447,600
Jan 23, 202613.3413.3813.0213.0613.06-2.46%32,280,120
Jan 22, 202613.2013.5413.0613.3913.391.98%38,260,391
Jan 21, 202613.2913.3113.0613.1313.13-1.57%23,727,600
Jan 20, 202613.0713.4412.9213.3413.341.91%23,851,850
Jan 19, 202612.8213.2512.7613.0913.092.19%25,134,430
Jan 16, 202613.2213.3412.7212.8112.81-2.95%29,308,890
Jan 15, 202613.1113.3713.1113.2013.200.30%16,324,150
Jan 14, 202613.4013.4213.1613.1613.16-1.72%28,741,230
Jan 13, 202613.5313.6313.3213.3913.39-1.11%23,824,600
Jan 12, 202613.6613.8513.4213.5413.54-1.96%31,346,510
Jan 9, 202613.6013.9813.4713.8113.810.88%28,411,601
Jan 8, 202613.7113.9013.4713.6913.690.44%40,913,710
Jan 7, 202613.0913.6813.0813.6313.634.85%64,135,980
Jan 6, 202612.5013.0612.3313.0013.004.00%44,445,520
Jan 5, 202612.5412.6512.3712.5012.500.48%26,123,970
Dec 31, 202512.5112.6212.3412.4412.44-1.27%17,205,104
Dec 30, 202512.5812.6812.5012.6012.60-0.16%13,177,002
Dec 29, 202512.5912.7812.5612.6212.620.56%21,679,060
Dec 26, 202512.6112.7312.5112.5512.55-1.18%25,618,300
Dec 25, 202512.8712.8812.6612.7012.70-1.40%16,047,270
Dec 24, 202512.9212.9212.6112.8812.88-0.39%21,395,200
Dec 23, 202513.0313.1712.8712.9312.93-0.54%19,484,080
Dec 22, 202513.1313.1312.8113.0013.00-0.69%26,119,000
Dec 19, 202513.1313.1512.9313.0913.09-0.91%18,621,120
Dec 18, 202512.9713.2812.9313.2113.212.32%23,223,200
Dec 17, 202512.9013.0212.8212.9112.910.23%15,169,300
Dec 16, 202512.9813.0112.8012.8812.88-1.30%15,518,200
Dec 15, 202512.8213.1712.8213.0513.051.08%18,452,700
Dec 12, 202513.1513.1812.8312.9112.91-1.38%19,880,100
Dec 11, 202513.3013.4713.0613.0913.09-1.50%16,579,340
Dec 10, 202513.2813.3613.2113.2913.29-0.08%13,784,820
Dec 9, 202513.3713.4213.1813.3013.30-0.97%21,252,010
Dec 8, 202513.5413.5913.1013.4313.43-1.83%36,387,510
Dec 5, 202513.8713.9213.5713.6813.68-1.72%18,618,800
Dec 4, 202513.6614.0513.6613.9213.921.02%25,018,620
Dec 3, 202513.6414.0313.4713.7813.781.62%23,707,440
Dec 2, 202513.6813.8613.5013.5613.56-0.66%16,057,700
Dec 1, 202513.5813.7313.5313.6513.650.96%17,879,210
Nov 28, 202513.6813.6813.4413.5213.52-1.17%15,952,100
Nov 27, 202513.7013.8213.5113.6813.68-0.15%34,728,520
Nov 26, 202513.7313.8213.5013.7013.70-0.51%28,768,710
Nov 25, 202513.7913.8913.6013.7713.770.15%20,375,900
Nov 24, 202513.9614.0613.6813.7513.75-1.08%25,513,280
Nov 21, 202514.0514.3013.8513.9013.90-1.91%29,218,896
Nov 20, 202514.6514.8014.1514.1714.17-4.51%40,194,220
Nov 19, 202514.2714.9014.2614.8414.843.49%32,603,700
Nov 18, 202514.5014.7314.3214.3414.34-2.05%27,947,450
Nov 17, 202514.2314.9014.0514.6414.642.59%39,920,200
Nov 14, 202514.7514.8214.2314.2714.27-2.86%24,965,070
Nov 13, 202514.4214.8014.2514.6914.691.31%43,977,500
Nov 12, 202514.6814.8914.4314.5014.50-3.33%38,880,720
Nov 11, 202515.1515.2114.3015.0015.00-0.92%58,099,570
Nov 10, 202514.8115.3514.6215.1415.142.71%40,248,620
Nov 7, 202514.8215.1114.5714.7414.74-0.74%31,360,210
Nov 6, 202514.8215.2014.5614.8514.850.20%43,297,190
Nov 5, 202514.3215.0314.1814.8214.823.28%53,636,730
Nov 4, 202514.3214.5614.2114.3514.350.21%38,058,700
Nov 3, 202513.6414.4013.6414.3214.325.45%66,737,500
Oct 31, 202513.7813.8713.4013.5813.58-1.59%31,383,560
Oct 30, 202513.7914.1913.7113.8013.80-0.14%39,733,580
Oct 29, 202513.4114.0813.3213.8213.822.37%41,949,730
Oct 28, 202513.6713.8313.4013.5013.50-1.82%37,706,580
Oct 27, 202513.1014.0912.8213.7513.753.62%70,759,830
Oct 24, 202513.1413.3513.0413.2713.27-0.23%40,776,070
Oct 23, 202513.0213.4813.0013.3013.301.22%47,921,670
Oct 22, 202513.0013.2412.9013.1413.14-1.05%38,959,420
Oct 21, 202513.2813.3812.9013.2813.11-2.99%76,920,890
Oct 20, 202513.3313.6913.0913.6913.523.01%73,556,120
Oct 17, 202513.2513.5913.1113.2913.12-70,296,820
Oct 16, 202512.5013.3712.4413.2913.127.35%87,072,250
Oct 15, 202512.2612.4612.1012.3812.231.06%41,878,380
Oct 14, 202511.9812.3911.8512.2512.102.77%51,361,080
Oct 13, 202511.7012.0411.6311.9211.770.17%34,362,270
Oct 10, 202511.6512.0811.5711.9011.751.71%45,977,300
Oct 9, 202511.3611.7111.2811.7011.552.99%32,658,880