Skip to main content
China Coal Energy Company Limited (SHA:601898)
China flag China · Delayed Price · Currency is CNY
18.71
+0.14 (0.75%)
Apr 29, 2026, 3:00 PM CST

China Coal Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.5819.0218.2018.70-0.70%39,959,015
Apr 28, 202617.2018.6617.2018.5718.576.17%62,439,680
Apr 27, 202617.2317.7416.8817.4917.490.69%44,013,672
Apr 24, 202617.6917.8617.2917.3717.37-1.31%36,091,150
Apr 23, 202616.6217.8516.6217.6017.604.89%56,649,620
Apr 22, 202616.6017.0916.6016.7816.781.15%38,974,470
Apr 21, 202616.0516.7416.0516.5916.592.47%38,977,910
Apr 20, 202616.3816.6116.0016.1916.19-1.16%33,362,404
Apr 17, 202616.8416.8616.3016.3816.38-2.15%29,087,124
Apr 16, 202616.9716.9716.6216.7416.74-1.12%30,976,291
Apr 15, 202617.0017.0916.3116.9316.93-0.41%47,561,908
Apr 14, 202617.1717.3016.8217.0017.00-2.19%43,127,039
Apr 13, 202617.4717.6017.1417.3817.381.40%41,851,580
Apr 10, 202617.1817.3417.0017.1417.14-1.27%36,102,140
Apr 9, 202617.3617.6417.2817.3617.36-1.08%43,424,160
Apr 8, 202617.4517.6017.0317.5517.55-5.65%91,450,263
Apr 7, 202617.5618.8017.3418.6018.605.44%48,510,730
Apr 3, 202617.7317.8017.3817.6417.64-1.51%27,183,210
Apr 2, 202617.3718.1017.3617.9117.913.77%46,002,910
Apr 1, 202617.0617.6016.7917.2617.260.35%62,474,380
Mar 31, 202617.7018.0517.0017.2017.20-3.96%54,957,684
Mar 30, 202618.1018.2917.8217.9117.910.17%48,889,760
Mar 27, 202617.6918.1217.6217.8817.88-0.11%36,253,450
Mar 26, 202617.4918.1517.3117.9017.902.70%61,921,720
Mar 25, 202617.6517.9017.0217.4317.43-4.86%93,609,530
Mar 24, 202618.4518.5617.9018.3218.32-0.81%44,424,820
Mar 23, 202618.9919.4018.3318.4718.47-0.48%69,665,730
Mar 20, 202617.6618.7817.6618.5618.560.11%50,149,027
Mar 19, 202618.7018.8618.2118.5418.543.63%71,933,740
Mar 18, 202617.5218.6517.5217.8917.890.90%51,017,970
Mar 17, 202617.9018.2417.5217.7317.73-2.74%57,857,840
Mar 16, 202618.8219.0918.1818.2318.23-3.13%56,287,390
Mar 13, 202619.5519.7718.7518.8218.82-2.79%75,162,730
Mar 12, 202618.3619.7018.0219.3619.368.10%116,882,700
Mar 11, 202616.8318.0016.5217.9117.916.61%80,993,870
Mar 10, 202616.4417.3616.4416.8016.80-7.69%96,186,540
Mar 9, 202618.4119.0617.7118.2018.205.02%116,985,000
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