Shanghai - Delayed Quote
CNY
China Shenhua Energy Company Limited (601088.SS)
51.99
+0.37
(+0.72%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
51.41
51.99
51.10
51.99
51.99
30,430,530
Oct 29, 2026
50.65
51.62
49.80
51.62
51.62
39,071,550
Oct 28, 2026
49.84
50.04
49.00
49.65
49.65
27,709,741
Oct 27, 2026
49.40
50.20
48.90
49.38
49.38
37,609,233
Oct 26, 2026
0.98
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
48.11
50.20
47.75
50.15
50.15
38,639,736
Oct 23, 2026
49.07
50.28
49.00
50.20
49.22
41,986,641
Oct 22, 2026
49.27
49.98
48.82
49.94
48.97
34,974,385
Oct 21, 2026
50.85
50.85
48.95
49.27
48.31
51,933,611
Oct 20, 2026
51.35
51.74
50.55
51.30
50.30
36,974,874
Oct 19, 2026
50.07
51.94
49.92
51.50
50.49
30,217,443
Oct 16, 2026
50.10
51.00
49.50
50.98
49.98
39,659,903
Oct 15, 2026
50.55
50.79
49.62
50.60
49.61
38,955,995
Oct 14, 2026
49.50
50.77
49.40
50.55
49.56
41,319,449
Oct 13, 2026
49.33
49.86
49.10
49.49
48.52
35,420,532
Oct 12, 2026
48.39
49.38
48.31
49.38
48.42
38,314,095
Oct 9, 2026
47.48
49.20
47.33
48.40
47.46
46,331,374
Oct 8, 2026
47.30
48.20
46.13
47.49
46.56
63,234,112
Sep 30, 2026
47.05
48.23
46.99
47.80
46.87
20,701,575
Sep 29, 2026
48.30
48.31
46.71
47.30
46.38
22,209,153
Sep 28, 2026
47.79
48.41
47.56
48.39
47.45
23,073,114
Sep 24, 2026
47.34
48.16
47.15
48.03
47.09
25,276,695
Sep 23, 2026
47.51
47.84
47.12
47.21
46.29
13,238,520
Sep 22, 2026
46.43
47.74
46.15
47.51
46.58
24,855,945
Sep 21, 2026
46.18
46.85
45.76
46.80
45.89
17,129,684
Sep 18, 2026
46.20
46.70
46.10
46.23
45.33
16,365,848
Sep 17, 2026
47.00
47.09
46.11
46.48
45.57
17,774,670
Sep 16, 2026
46.93
47.18
46.25
47.10
46.18
19,917,107
Sep 15, 2026
47.38
47.45
46.91
46.98
46.06
15,774,334
Sep 14, 2026
47.40
48.16
46.97
47.20
46.28
19,855,669
Sep 11, 2026
47.34
48.10
47.05
47.51
46.58
30,479,399
Sep 10, 2026
47.36
47.51
46.76
47.28
46.36
20,059,700
Sep 9, 2026
46.16
47.39
45.95
47.33
46.41
29,753,880
Sep 8, 2026
46.00
46.33
45.60
46.32
45.42
25,928,795
Sep 7, 2026
47.50
47.76
45.22
46.09
45.19
47,517,719
Sep 4, 2026
47.77
48.09
47.22
47.61
46.68
19,862,745
Sep 3, 2026
48.00
48.58
47.67
47.78
46.85
21,839,727
Sep 2, 2026
48.95
49.05
47.40
48.05
47.11
34,721,465
Sep 1, 2026
48.78
49.48
48.24
48.30
47.36
32,302,323
Aug 31, 2026
48.00
48.97
47.55
48.78
47.83
39,607,184
Aug 28, 2026
47.80
48.18
47.08
47.63
46.70
22,726,453
Aug 27, 2026
47.05
48.00
47.04
47.80
46.87
21,724,366
Aug 26, 2026
46.86
47.66
46.68
47.26
46.34
19,573,472
Aug 25, 2026
46.89
47.50
46.73
47.17
46.25
25,796,575
Aug 24, 2026
46.38
47.00
46.29
46.89
45.97
23,941,219
Aug 21, 2026
46.34
46.90
46.29
46.41
45.50
18,121,401
Aug 20, 2026
46.00
47.11
45.80
46.55
45.64
27,294,396
Aug 19, 2026
46.00
46.52
45.80
46.52
45.61
40,002,953
Aug 18, 2026
44.80
45.97
44.79
45.70
44.81
33,658,022
Aug 17, 2026
44.72
45.17
44.60
44.79
43.92
21,212,257
Aug 14, 2026
44.22
44.93
43.82
44.72
43.85
22,025,791
Aug 13, 2026
43.87
44.45
43.60
44.34
43.47
26,947,694
Aug 12, 2026
44.50
44.94
44.05
44.07
43.21
23,363,855
Aug 11, 2026
44.94
45.13
44.30
44.70
43.83
25,312,479
Aug 10, 2026
43.79
44.96
43.71
44.68
43.81
29,863,087
Aug 7, 2026
43.89
44.37
43.38
43.94
43.08
26,835,226
Aug 6, 2026
42.90
44.27
42.90
43.97
43.11
39,505,666
Aug 5, 2026
42.81
43.25
42.38
43.00
42.16
27,399,003
Aug 4, 2026
43.50
43.50
42.73
43.15
42.31
38,528,423
Aug 3, 2026
44.92
44.98
43.64
43.73
42.88
41,208,985
Jul 31, 2026
44.50
45.69
43.88
45.69
44.80
48,600,409
Jul 30, 2026
45.00
45.79
44.87
45.70
44.81
36,659,445
Jul 29, 2026
45.99
45.99
44.90
45.03
44.15
30,120,400
Jul 28, 2026
44.53
45.44
43.96
45.44
44.55
36,729,283
Jul 27, 2026
45.70
45.70
44.50
44.83
43.95
31,397,163
Jul 24, 2026
46.00
46.00
45.09
45.70
44.81
33,796,367
Jul 23, 2026
45.40
45.70
44.67
45.32
44.44
31,408,468
Jul 22, 2026
44.68
45.44
44.05
45.44
44.55
47,093,898
Jul 21, 2026
46.15
46.80
44.30
45.10
44.22
62,161,100
Jul 20, 2026
43.90
46.14
43.73
46.14
45.24
57,333,385
Jul 17, 2026
43.18
44.44
43.02
43.95
43.09
47,985,076
Jul 16, 2026
43.78
44.24
42.65
43.27
42.43
30,455,912
Jul 15, 2026
42.98
43.80
42.88
43.69
42.84
29,444,869
Jul 14, 2026
42.66
44.36
42.47
43.42
42.57
50,931,426
Jul 13, 2026
1.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
41.20
42.78
40.72
42.65
41.82
47,572,926
Jul 10, 2026
41.89
42.16
41.45
42.04
40.21
30,245,890
Jul 9, 2026
42.00
42.59
41.57
42.13
40.30
32,588,110
Jul 8, 2026
41.76
42.70
41.56
42.29
40.45
36,989,553
Jul 7, 2026
41.80
42.30
41.10
41.76
39.94
36,861,300
Jul 6, 2026
40.49
42.03
40.20
41.91
40.09
50,218,274
Jul 3, 2026
40.77
41.50
40.44
40.70
38.93
35,957,741
Jul 2, 2026
39.80
41.06
39.74
40.77
38.99
62,708,460
Jul 1, 2026
38.97
40.00
38.73
39.48
37.76
39,839,895
Jun 30, 2026
39.97
40.07
38.73
39.04
37.34
40,693,593
Jun 29, 2026
39.59
40.30
38.85
39.98
38.24
41,868,426
Jun 26, 2026
39.43
39.75
38.86
39.57
37.85
43,510,069
Jun 25, 2026
39.80
40.37
39.20
39.40
37.68
47,901,811
Jun 24, 2026
40.70
40.86
39.90
40.05
38.31
38,744,297
Jun 23, 2026
41.50
41.88
40.65
40.66
38.89
54,123,267
Jun 22, 2026
41.20
41.78
40.80
41.51
39.70
71,558,853
Jun 18, 2026
41.88
42.55
41.26
41.26
39.46
54,411,558
Jun 17, 2026
42.65
42.71
41.59
41.86
40.04
50,354,468
Jun 16, 2026
43.14
43.20
42.12
42.52
40.67
65,687,103
Jun 15, 2026
45.60
45.60
43.11
43.39
41.50
89,819,276
Jun 12, 2026
46.99
47.00
45.80
46.14
44.13
94,683,678
Jun 11, 2026
47.90
48.33
47.04
47.29
45.23
28,118,338
Jun 10, 2026
48.75
48.80
47.41
47.51
45.44
34,091,874
Jun 9, 2026
49.50
50.30
48.56
48.98
46.85
38,314,575
Jun 8, 2026
48.57
51.18
48.33
50.76
48.55
55,263,622
Jun 5, 2026
48.75
49.80
48.52
48.52
46.41
35,822,715
Jun 4, 2026
48.56
49.80
48.51
49.02
46.89
37,968,679
Jun 3, 2026
47.78
49.18
47.66
48.85
46.72
41,275,198
Jun 2, 2026
48.70
50.16
47.70
48.24
46.14
56,686,338
Jun 1, 2026
47.00
49.01
47.00
49.00
46.87
57,675,114
May 29, 2026
46.01
47.89
45.90
46.92
44.88
58,449,540
May 28, 2026
45.80
46.87
45.60
46.15
44.14
32,510,879
May 27, 2026
44.85
46.23
44.24
46.10
44.09
39,744,558
May 26, 2026
44.75
45.10
44.35
44.80
42.85
36,456,250
May 25, 2026
45.48
46.98
44.72
44.78
42.83
54,312,396
May 22, 2026
45.26
45.49
44.70
44.98
43.02
27,467,336
May 21, 2026
45.79
45.79
45.00
45.26
43.29
25,264,429
May 20, 2026
46.15
46.97
46.00
46.00
44.00
30,495,747
May 19, 2026
45.85
46.60
45.57
46.07
44.06
35,907,934
May 18, 2026
45.95
46.18
45.26
45.85
43.85
36,830,715
May 15, 2026
45.16
45.90
44.77
45.70
43.71
40,667,262
May 14, 2026
44.81
45.40
44.53
45.17
43.20
34,391,684
May 13, 2026
45.25
45.38
44.65
44.80
42.85
24,597,489
May 12, 2026
45.17
45.38
44.94
45.20
43.23
24,251,826
May 11, 2026
45.18
45.38
44.75
45.17
43.20
30,877,003
May 8, 2026
45.53
45.89
45.13
45.18
43.21
28,519,685
May 7, 2026
47.50
47.50
45.50
45.59
43.60
49,708,037
May 6, 2026
47.60
47.99
46.67
47.73
45.65
30,823,063
Apr 30, 2026
48.10
48.18
47.52
48.00
45.91
30,525,140
Apr 29, 2026
48.16
48.70
47.77
47.98
45.89
33,864,569
Apr 28, 2026
46.76
48.30
46.57
48.15
46.05
40,883,952
Apr 27, 2026
46.50
47.17
46.32
46.78
44.74
26,600,507
Apr 24, 2026
46.99
47.55
46.66
47.19
45.14
34,547,544
Apr 23, 2026
45.88
47.25
45.45
46.98
44.93
41,995,162
Apr 22, 2026
45.98
46.80
45.80
45.87
43.87
35,667,641
Apr 21, 2026
45.23
46.16
45.22
45.98
43.98
28,987,052
Apr 20, 2026
45.60
45.74
45.16
45.23
43.26
22,446,511
Apr 17, 2026
45.55
45.69
45.33
45.55
43.57
21,478,305
Apr 16, 2026
45.82
46.07
45.35
45.53
43.55
27,514,442
Apr 15, 2026
45.21
46.01
45.00
45.83
43.83
28,206,227
Apr 14, 2026
46.11
46.22
45.42
45.66
43.67
30,157,733
Apr 13, 2026
46.70
46.70
46.08
46.32
44.30
23,287,020
Apr 10, 2026
46.50
46.63
46.10
46.38
44.36
25,677,391
Apr 9, 2026
46.80
47.30
46.58
46.79
44.75
22,241,764
Apr 8, 2026
47.45
47.49
46.13
46.76
44.72
50,272,881
Apr 7, 2026
47.58
48.59
47.22
48.42
46.31
26,435,959
Apr 3, 2026
47.70
47.88
47.03
47.58
45.51
21,324,148
Apr 2, 2026
46.68
47.90
46.68
47.69
45.61
32,237,381
Apr 1, 2026
46.33
47.48
45.87
46.62
44.59
33,588,680
Mar 31, 2026
47.73
48.19
46.60
46.75
44.71
39,112,101
Mar 30, 2026
47.89
48.43
47.62
47.82
45.74
28,126,523
Mar 27, 2026
47.56
48.03
47.18
47.50
45.43
22,546,507
Mar 26, 2026
47.13
47.98
47.05
47.69
45.61
35,922,579
Mar 25, 2026
47.48
47.50
46.60
47.25
45.19
57,911,108
Mar 24, 2026
48.63
49.29
47.90
48.48
46.37
46,562,759
Mar 23, 2026
50.23
50.38
48.80
49.50
47.34
73,594,838
Mar 20, 2026
48.61
49.78
48.31
49.55
47.39
43,742,251
Mar 19, 2026
48.00
49.90
47.65
49.47
47.32
55,845,221
Mar 18, 2026
47.74
48.30
46.72
47.48
45.41
32,113,851
Mar 17, 2026
48.01
48.65
47.21
47.74
45.66
37,514,190
Mar 16, 2026
49.11
49.33
47.90
48.49
46.38
31,934,402
Mar 13, 2026
49.41
49.68
48.43
48.92
46.79
39,552,105
Mar 12, 2026
48.25
49.80
47.70
49.26
47.12
56,922,537
Mar 11, 2026
45.80
48.06
45.51
47.83
45.75
43,429,537
Mar 10, 2026
45.99
47.19
45.90
46.18
44.17
47,132,080
Mar 9, 2026
47.50
49.59
47.50
47.95
45.86
88,347,277
Mar 6, 2026
45.60
46.20
45.00
45.83
43.83
31,082,645
Mar 5, 2026
45.65
46.30
44.60
45.88
43.88
51,223,726
Mar 4, 2026
45.00
46.31
43.66
46.11
44.10
70,864,863
Mar 3, 2026
44.70
46.61
43.95
45.81
43.82
85,249,667
Mar 2, 2026
43.09
44.88
42.46
44.73
42.78
80,140,749
Feb 27, 2026
41.90
42.45
41.68
42.26
40.42
20,799,222
Feb 26, 2026
42.18
42.77
41.74
41.83
40.01
17,143,447
Feb 25, 2026
42.53
42.80
42.05
42.18
40.34
22,881,117
Feb 24, 2026
41.73
42.69
41.73
42.52
40.67
25,499,964
Feb 13, 2026
42.56
42.58
41.11
41.45
39.65
31,472,002
Feb 12, 2026
42.85
43.07
42.40
42.56
40.71
22,467,106
Feb 11, 2026
42.67
42.98
42.13
42.86
40.99
19,087,988
Feb 10, 2026
42.21
42.60
42.02
42.48
40.63
21,325,203
Feb 9, 2026
41.87
42.44
41.58
42.21
40.37
24,141,492
Feb 6, 2026
41.43
42.19
41.05
41.67
39.86
25,180,416
Feb 5, 2026
41.90
42.35
41.18
41.86
40.04
36,101,377
Feb 4, 2026
39.65
42.60
39.65
42.42
40.57
88,248,310
Feb 3, 2026
40.25
40.48
39.52
39.60
37.88
38,860,258
Feb 2, 2026
41.65
41.65
40.02
40.21
38.46
43,835,204
Jan 30, 2026
41.37
42.46
41.18
41.93
40.10
44,267,066
Jan 29, 2026
41.30
41.64
40.52
41.38
39.58
44,464,359
Jan 28, 2026
40.80
41.84
40.36
41.18
39.39
65,193,036
Jan 27, 2026
41.66
42.17
40.51
40.65
38.88
37,479,207
Jan 26, 2026
40.00
42.20
39.80
41.65
39.84
68,574,610
Jan 23, 2026
40.79
40.80
39.86
40.00
38.26
33,743,193
Jan 22, 2026
40.10
40.85
40.00
40.65
38.88
31,714,973
Jan 21, 2026
40.98
40.98
40.00
40.08
38.33
32,067,722
Jan 20, 2026
40.73
40.99
40.51
40.85
39.07
19,819,930
Jan 19, 2026
40.66
41.30
40.51
40.70
38.93
22,774,227
Jan 16, 2026
41.58
42.00
40.66
41.00
39.21
30,387,097
Jan 15, 2026
41.60
42.10
41.48
41.56
39.75
23,255,920
Jan 14, 2026
42.00
42.00
41.38
41.74
39.92
27,342,320
Jan 13, 2026
41.94
42.33
41.70
41.90
40.08
22,288,873
Jan 12, 2026
42.45
42.55
41.68
41.86
40.04
26,094,999
Jan 9, 2026
41.40
42.55
41.22
42.45
40.60
36,814,026
Jan 8, 2026
41.26
41.66
41.16
41.45
39.65
34,492,552
Jan 7, 2026
41.00
41.32
40.24
41.26
39.46
41,432,171
Jan 6, 2026
40.30
41.02
40.07
40.78
39.00
36,700,809
Jan 5, 2026
40.51
40.75
40.22
40.26
38.51
28,383,600
Dec 31, 2025
40.35
40.55
40.16
40.50
38.74
19,453,115
Dec 30, 2025
40.21
40.49
40.00
40.45
38.69
23,746,836
Dec 29, 2025
40.07
40.65
40.01
40.20
38.45
24,073,766
Dec 26, 2025
40.05
40.25
40.01
40.07
38.33
16,596,912
Dec 25, 2025
40.25
40.35
40.01
40.13
38.38
13,208,802
Dec 24, 2025
41.10
41.13
40.12
40.25
38.50
25,981,761
Dec 23, 2025
40.87
41.46
40.84
41.15
39.36
22,868,985
Dec 22, 2025
41.18
41.25
40.03
40.88
39.10
40,200,622
Dec 19, 2025
40.68
40.86
40.43
40.59
38.82
16,198,407
Dec 18, 2025
40.20
40.93
40.00
40.83
39.05
20,351,584
Dec 17, 2025
40.16
40.25
39.94
40.00
38.26
20,312,905
Dec 16, 2025
39.90
40.21
39.52
40.17
38.42
23,011,273
Dec 15, 2025
40.00
40.26
39.89
39.91
38.17
17,097,856
Dec 12, 2025
40.17
40.29
39.83
40.00
38.26
26,275,821
Dec 11, 2025
40.47
40.67
40.04
40.31
38.55
17,334,377
Dec 10, 2025
40.47
40.47
40.02
40.18
38.43
16,846,060
Dec 9, 2025
41.00
41.13
40.40
40.48
38.72
16,238,526
Dec 8, 2025
41.49
41.49
40.58
40.90
39.12
23,739,750
Dec 5, 2025
41.60
41.75
41.31
41.53
39.72
13,909,697
Dec 4, 2025
41.60
42.22
41.51
41.75
39.93
16,704,309
Dec 3, 2025
41.48
41.92
41.30
41.64
39.83
16,748,056
Dec 2, 2025
41.40
41.75
41.04
41.60
39.79
19,433,672
Dec 1, 2025
41.14
41.37
40.90
41.34
39.54
17,565,207
Nov 28, 2025
41.28
41.39
41.10
41.14
39.35
14,193,374
Nov 27, 2025
41.01
41.45
40.79
41.45
39.65
14,056,150
Nov 26, 2025
41.21
41.49
40.99
41.00
39.21
16,604,862
Nov 25, 2025
41.50
41.55
40.95
41.20
39.41
21,454,000
Nov 24, 2025
42.28
42.34
41.12
41.20
39.41
29,288,946
Nov 21, 2025
42.50
42.55
41.59
42.07
40.24
27,943,464
Nov 20, 2025
42.31
42.81
41.91
42.00
40.17
14,072,990
Nov 19, 2025
41.85
42.76
41.66
42.52
40.67
17,667,643
Nov 18, 2025
42.24
42.58
41.85
41.91
40.09
17,641,789
Nov 17, 2025
42.06
42.74
41.52
42.40
40.55
23,133,692
Nov 14, 2025
42.76
43.06
42.05
42.09
40.26
16,836,712
Nov 13, 2025
42.69
42.85
42.02
42.62
40.76
21,778,201
Nov 12, 2025
42.76
43.25
42.60
42.60
40.75
19,841,174
Nov 11, 2025
43.13
43.21
42.36
42.80
40.94
20,993,749
Nov 10, 2025
0.98
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
42.90
43.49
42.51
43.15
41.27
22,156,337
Nov 7, 2025
43.96
44.12
43.46
43.73
40.89
23,188,978
Nov 6, 2025
43.58
44.39
43.38
43.99
41.13
28,412,845
Nov 5, 2025
43.40
44.07
43.38
43.58
40.75
24,574,559
Nov 4, 2025
43.50
43.95
43.33
43.52
40.69
22,824,364
Nov 3, 2025
42.80
43.95
42.66
43.42
40.60
27,729,157
Oct 31, 2025
43.25
43.46
42.26
42.51
39.75
22,777,308
Oct 30, 2025
42.31
43.81
42.20
43.04
40.24
38,578,085
