Shanghai - Delayed Quote
CNY
China Coal Energy Company Limited (601898.SS)
13.49
-0.39
(-2.81%)
As of 1:57:11 PM GMT+8. Market Open.
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
Nov 3, 2026
13.80
13.84
13.36
13.49
13.49
25,161,834
Nov 2, 2026
13.83
14.18
13.74
13.88
13.88
30,179,558
Oct 30, 2026
14.07
14.21
13.83
13.94
13.94
25,863,096
Oct 29, 2026
13.93
14.19
13.90
14.16
14.16
24,362,385
Oct 28, 2026
14.36
14.51
13.80
13.95
13.95
35,427,494
Oct 27, 2026
14.27
14.64
14.15
14.25
14.25
24,097,352
Oct 26, 2026
14.33
14.66
14.26
14.44
14.44
27,393,767
Oct 23, 2026
14.52
14.69
14.30
14.56
14.56
27,755,855
Oct 22, 2026
14.78
14.84
14.40
14.55
14.55
30,204,154
Oct 21, 2026
14.84
14.90
14.68
14.83
14.83
20,570,575
Oct 20, 2026
0.184
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
15.17
15.28
14.77
14.96
14.96
36,904,705
Oct 19, 2026
14.78
15.57
14.63
15.35
15.17
37,464,811
Oct 16, 2026
14.75
14.99
14.51
14.93
14.75
31,436,499
Oct 15, 2026
14.86
15.05
14.46
14.96
14.78
41,012,698
Oct 14, 2026
14.60
15.16
14.60
15.16
14.98
48,138,544
Oct 13, 2026
14.50
14.88
14.36
14.62
14.44
34,435,524
Oct 12, 2026
14.40
14.90
14.40
14.59
14.42
53,644,852
Oct 9, 2026
14.09
14.64
14.05
14.39
14.22
44,479,104
Oct 8, 2026
13.80
14.15
13.68
14.09
13.92
31,798,132
Sep 30, 2026
13.83
13.97
13.72
13.80
13.63
26,832,161
Sep 29, 2026
14.09
14.18
13.54
13.90
13.73
39,964,706
Sep 28, 2026
13.89
14.20
13.75
14.18
14.01
40,620,023
Sep 24, 2026
13.97
14.15
13.86
14.01
13.84
20,597,552
Sep 23, 2026
14.15
14.22
13.87
13.92
13.75
17,910,517
Sep 22, 2026
14.10
14.27
13.95
14.23
14.06
22,389,416
Sep 21, 2026
13.78
14.27
13.70
14.27
14.10
35,748,750
Sep 18, 2026
13.91
14.01
13.82
13.86
13.69
28,580,682
Sep 17, 2026
14.30
14.30
13.94
14.01
13.84
23,479,186
Sep 16, 2026
14.27
14.37
14.11
14.29
14.12
27,319,419
Sep 15, 2026
14.47
14.53
14.23
14.26
14.09
27,212,758
Sep 14, 2026
14.76
14.87
14.35
14.42
14.25
42,049,017
Sep 11, 2026
15.04
15.10
14.65
14.73
14.55
50,582,870
Sep 10, 2026
15.18
15.31
14.90
14.93
14.75
30,453,100
Sep 9, 2026
14.88
15.31
14.75
15.13
14.95
39,611,071
Sep 8, 2026
14.54
14.93
14.40
14.90
14.72
45,076,922
Sep 7, 2026
15.10
15.20
14.31
14.53
14.36
56,044,756
Sep 4, 2026
14.93
15.37
14.80
15.18
15.00
36,188,500
Sep 3, 2026
15.03
15.42
14.88
14.91
14.73
46,948,416
Sep 2, 2026
15.72
15.86
14.95
15.01
14.83
52,911,779
Sep 1, 2026
15.87
16.29
15.33
15.43
15.25
61,659,443
Aug 31, 2026
15.50
16.23
15.40
16.19
16.00
61,024,936
Aug 28, 2026
14.96
15.44
14.74
15.36
15.18
51,426,714
Aug 27, 2026
14.51
15.02
14.50
14.95
14.77
37,756,516
Aug 26, 2026
0.217
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
14.60
14.71
14.42
14.59
14.42
37,895,709
Aug 25, 2026
14.90
15.20
14.74
15.08
14.68
71,236,496
Aug 24, 2026
14.36
15.00
14.35
14.81
14.42
66,848,706
Aug 21, 2026
14.30
14.53
14.14
14.30
13.93
39,667,744
Aug 20, 2026
14.19
14.58
14.13
14.26
13.89
34,577,071
Aug 19, 2026
14.48
14.65
14.18
14.34
13.96
44,624,520
Aug 18, 2026
14.00
14.55
13.97
14.37
13.99
46,620,140
Aug 17, 2026
14.05
14.12
13.74
13.97
13.60
32,545,804
Aug 14, 2026
13.93
14.15
13.77
14.05
13.68
38,454,816
Aug 13, 2026
14.01
14.12
13.79
13.93
13.56
37,064,184
Aug 12, 2026
14.15
14.38
14.10
14.15
13.78
28,906,135
Aug 11, 2026
14.64
14.72
14.12
14.34
13.96
45,091,219
Aug 10, 2026
13.97
14.56
13.93
14.40
14.02
52,365,000
Aug 7, 2026
14.00
14.08
13.71
14.03
13.66
55,205,267
Aug 6, 2026
13.31
14.46
13.30
14.20
13.83
91,572,610
Aug 5, 2026
13.40
13.50
13.04
13.34
12.99
40,191,145
Aug 4, 2026
13.51
13.60
13.26
13.53
13.18
34,808,718
Aug 3, 2026
13.62
13.87
13.43
13.49
13.14
42,332,752
Jul 31, 2026
13.63
13.87
13.57
13.80
13.44
43,396,519
Jul 30, 2026
13.93
14.25
13.81
14.03
13.66
48,948,503
Jul 29, 2026
13.76
14.03
13.68
13.85
13.49
40,636,354
Jul 28, 2026
13.75
13.86
13.32
13.72
13.36
38,354,019
Jul 27, 2026
13.60
13.91
13.36
13.84
13.48
44,846,903
Jul 24, 2026
14.34
14.65
13.66
13.67
13.31
58,734,972
Jul 23, 2026
14.20
14.43
14.03
14.27
13.90
55,674,341
Jul 22, 2026
13.68
14.48
13.60
14.34
13.96
91,947,310
Jul 21, 2026
13.80
13.99
13.33
13.79
13.43
104,809,167
Jul 20, 2026
12.69
13.79
12.69
13.79
13.43
93,942,306
Jul 17, 2026
12.55
12.86
12.50
12.54
12.21
70,443,791
Jul 16, 2026
13.05
13.17
12.47
12.54
12.21
55,249,465
Jul 15, 2026
12.98
13.36
12.93
13.12
12.78
59,750,021
Jul 14, 2026
12.93
13.50
12.85
13.25
12.90
78,494,032
Jul 13, 2026
12.70
13.06
12.47
12.87
12.53
57,443,668
Jul 10, 2026
12.78
12.89
12.59
12.67
12.34
49,010,944
Jul 9, 2026
12.98
13.28
12.81
12.93
12.59
39,306,334
Jul 8, 2026
13.19
13.50
12.89
13.03
12.69
47,304,475
Jul 7, 2026
13.32
13.46
12.95
13.16
12.82
45,522,488
Jul 6, 2026
12.51
13.49
12.50
13.42
13.07
74,804,032
Jul 3, 2026
12.67
12.83
12.50
12.67
12.34
43,620,081
Jul 2, 2026
12.67
12.84
12.36
12.59
12.26
65,770,988
Jul 1, 2026
12.18
12.78
11.97
12.62
12.29
54,182,402
Jun 30, 2026
12.67
12.73
11.96
12.18
11.86
64,794,964
Jun 29, 2026
12.50
12.81
12.17
12.79
12.45
42,564,827
Jun 26, 2026
12.91
12.99
12.46
12.51
12.18
34,912,439
Jun 25, 2026
13.15
13.29
12.65
12.85
12.51
58,005,712
Jun 24, 2026
13.51
13.51
13.17
13.30
12.95
38,210,542
Jun 23, 2026
13.70
14.09
13.37
13.46
13.11
48,502,691
Jun 22, 2026
13.40
13.85
13.24
13.73
13.37
63,408,751
Jun 18, 2026
14.01
14.12
13.40
13.50
13.15
52,453,308
Jun 17, 2026
14.35
14.39
13.84
14.00
13.63
39,011,802
Jun 16, 2026
14.60
14.75
14.21
14.35
13.97
52,472,276
Jun 15, 2026
15.90
15.98
14.59
14.77
14.38
80,664,557
Jun 12, 2026
16.04
16.72
15.95
16.18
15.76
41,286,534
Jun 11, 2026
16.06
16.53
15.82
16.31
15.88
40,933,099
Jun 10, 2026
16.03
16.28
15.77
15.84
15.42
31,917,862
Jun 9, 2026
16.46
17.06
16.09
16.28
15.85
60,206,107
Jun 8, 2026
16.70
17.50
16.30
17.09
16.64
69,061,275
Jun 5, 2026
17.10
17.54
16.80
16.84
16.40
47,477,797
Jun 4, 2026
17.10
17.55
16.70
17.20
16.75
71,456,346
Jun 3, 2026
16.21
17.21
16.10
17.10
16.65
84,790,020
Jun 2, 2026
16.96
17.28
16.26
16.40
15.97
86,909,734
Jun 1, 2026
15.83
16.96
15.71
16.89
16.45
125,116,895
May 29, 2026
15.44
15.76
15.33
15.68
15.27
59,852,690
May 28, 2026
15.34
16.05
15.31
15.47
15.06
60,226,733
May 27, 2026
15.49
15.60
15.03
15.44
15.04
52,545,994
May 26, 2026
15.34
15.67
15.13
15.40
15.00
43,306,765
May 25, 2026
15.90
16.20
15.31
15.53
15.12
59,560,606
May 22, 2026
16.20
16.40
15.51
15.58
15.17
47,113,202
May 21, 2026
16.96
17.00
16.15
16.28
15.85
41,090,364
May 20, 2026
17.32
17.57
17.05
17.09
16.64
25,868,673
May 19, 2026
17.10
17.54
16.96
17.25
16.80
28,060,394
May 18, 2026
16.81
17.50
16.63
17.41
16.95
61,449,642
May 15, 2026
16.11
17.00
15.90
16.81
16.37
57,804,553
May 14, 2026
16.15
16.45
16.02
16.10
15.68
36,456,588
May 13, 2026
16.24
16.42
15.90
16.07
15.65
31,335,956
May 12, 2026
16.45
16.63
16.10
16.19
15.77
34,566,225
May 11, 2026
16.88
17.07
16.41
16.49
16.06
39,199,801
May 8, 2026
17.15
17.27
16.53
16.66
16.22
38,563,017
May 7, 2026
18.21
18.21
16.91
17.09
16.64
61,428,733
May 6, 2026
18.43
18.65
18.10
18.55
18.06
43,268,622
Apr 30, 2026
18.60
18.96
18.42
18.72
18.23
28,460,890
Apr 29, 2026
18.58
19.02
18.20
18.71
18.22
47,789,323
Apr 28, 2026
17.20
18.66
17.20
18.57
18.08
62,439,685
Apr 27, 2026
17.23
17.74
16.88
17.49
17.03
44,013,672
Apr 24, 2026
17.69
17.86
17.29
17.37
16.91
36,091,157
Apr 23, 2026
16.62
17.85
16.62
17.60
17.14
56,649,621
Apr 22, 2026
16.60
17.09
16.60
16.78
16.34
38,974,471
Apr 21, 2026
16.05
16.74
16.05
16.59
16.16
38,977,919
Apr 20, 2026
16.38
16.61
16.00
16.19
15.77
33,362,404
Apr 17, 2026
16.84
16.86
16.30
16.38
15.95
29,087,124
Apr 16, 2026
16.97
16.97
16.62
16.74
16.30
30,976,291
Apr 15, 2026
17.00
17.09
16.31
16.93
16.49
47,561,908
Apr 14, 2026
17.17
17.30
16.82
17.00
16.55
43,127,039
Apr 13, 2026
17.47
17.60
17.14
17.38
16.92
41,851,580
Apr 10, 2026
17.18
17.34
17.00
17.14
16.69
36,102,140
Apr 9, 2026
17.36
17.64
17.28
17.36
16.91
43,424,160
Apr 8, 2026
17.45
17.60
17.03
17.55
17.09
91,450,263
Apr 7, 2026
17.56
18.80
17.34
18.60
18.11
48,510,735
Apr 3, 2026
17.73
17.80
17.38
17.64
17.18
27,183,214
Apr 2, 2026
17.37
18.10
17.36
17.91
17.44
46,002,911
Apr 1, 2026
17.06
17.60
16.79
17.26
16.81
62,474,383
Mar 31, 2026
17.70
18.05
17.00
17.20
16.75
54,957,684
Mar 30, 2026
18.10
18.29
17.82
17.91
17.44
48,889,760
Mar 27, 2026
17.69
18.12
17.62
17.88
17.41
36,253,459
Mar 26, 2026
17.49
18.15
17.31
17.90
17.43
61,921,726
Mar 25, 2026
17.65
17.90
17.02
17.43
16.97
93,609,539
Mar 24, 2026
18.45
18.56
17.90
18.32
17.84
44,424,821
Mar 23, 2026
18.99
19.40
18.33
18.47
17.99
69,665,733
Mar 20, 2026
17.66
18.78
17.66
18.56
18.07
50,149,027
Mar 19, 2026
18.70
18.86
18.21
18.54
18.05
71,933,740
Mar 18, 2026
17.52
18.65
17.52
17.89
17.42
51,017,978
Mar 17, 2026
17.90
18.24
17.52
17.73
17.27
57,857,847
Mar 16, 2026
18.82
19.09
18.18
18.23
17.75
56,287,397
Mar 13, 2026
19.55
19.77
18.75
18.82
18.33
75,162,730
Mar 12, 2026
18.36
19.70
18.02
19.36
18.85
116,882,764
Mar 11, 2026
16.83
18.00
16.52
17.91
17.44
80,993,878
Mar 10, 2026
16.44
17.36
16.44
16.80
16.36
96,186,540
Mar 9, 2026
18.41
19.06
17.71
18.20
17.72
116,985,039
Mar 6, 2026
17.06
17.60
16.75
17.33
16.88
55,415,681
Mar 5, 2026
17.03
17.88
16.62
17.53
17.07
67,880,885
Mar 4, 2026
17.00
17.62
16.12
17.20
16.75
94,171,497
Mar 3, 2026
16.57
18.20
15.99
17.50
17.04
149,119,606
Mar 2, 2026
16.00
16.69
15.62
16.55
16.12
120,730,813
Feb 27, 2026
14.60
15.35
14.53
15.17
14.77
38,336,166
Feb 26, 2026
14.74
14.99
14.53
14.58
14.20
24,508,267
Feb 25, 2026
14.91
15.15
14.65
14.79
14.40
29,604,173
Feb 24, 2026
14.57
15.20
14.49
14.99
14.60
47,513,414
Feb 13, 2026
14.54
14.73
14.30
14.42
14.04
39,614,822
Feb 12, 2026
14.45
15.06
14.35
14.77
14.38
55,614,402
Feb 11, 2026
14.17
14.65
13.88
14.54
14.16
53,061,394
Feb 10, 2026
14.02
14.41
13.80
14.36
13.98
44,586,965
Feb 9, 2026
13.90
14.26
13.83
14.06
13.69
50,691,360
Feb 6, 2026
14.06
14.32
13.76
14.18
13.81
63,311,853
Feb 5, 2026
14.08
14.55
13.98
14.32
13.94
107,639,695
Feb 4, 2026
12.88
14.08
12.82
14.08
13.71
69,167,054
Feb 3, 2026
12.75
12.96
12.62
12.80
12.46
31,921,305
Feb 2, 2026
13.39
13.42
12.55
12.67
12.34
61,563,539
Jan 30, 2026
13.60
14.13
13.41
13.68
13.32
84,063,453
Jan 29, 2026
13.55
13.90
13.27
13.59
13.23
63,854,757
Jan 28, 2026
13.13
13.70
12.96
13.43
13.08
81,409,939
Jan 27, 2026
13.47
13.68
13.04
13.07
12.73
40,337,910
Jan 26, 2026
13.08
13.59
12.95
13.48
13.13
55,447,607
Jan 23, 2026
13.34
13.38
13.02
13.06
12.72
32,280,129
Jan 22, 2026
13.20
13.54
13.06
13.39
13.04
38,260,391
Jan 21, 2026
13.29
13.31
13.06
13.13
12.79
23,727,605
Jan 20, 2026
13.07
13.44
12.92
13.34
12.99
23,851,853
Jan 19, 2026
12.82
13.25
12.76
13.09
12.75
25,134,439
Jan 16, 2026
13.22
13.34
12.72
12.81
12.47
29,308,897
Jan 15, 2026
13.11
13.37
13.11
13.20
12.85
16,324,152
Jan 14, 2026
13.40
13.42
13.16
13.16
12.82
28,741,230
Jan 13, 2026
13.53
13.63
13.32
13.39
13.04
23,824,608
Jan 12, 2026
13.66
13.85
13.42
13.54
13.19
31,346,518
Jan 9, 2026
13.60
13.98
13.47
13.81
13.45
28,411,601
Jan 8, 2026
13.71
13.90
13.47
13.69
13.33
40,913,710
Jan 7, 2026
13.09
13.68
13.08
13.63
13.27
64,135,988
Jan 6, 2026
12.50
13.06
12.33
13.00
12.66
44,445,523
Jan 5, 2026
12.54
12.65
12.37
12.50
12.17
26,123,977
Dec 31, 2025
12.51
12.62
12.34
12.44
12.11
17,205,104
Dec 30, 2025
12.58
12.68
12.50
12.60
12.27
13,177,002
Dec 29, 2025
12.59
12.78
12.56
12.62
12.29
21,679,065
Dec 26, 2025
12.61
12.73
12.51
12.55
12.22
25,618,301
Dec 25, 2025
12.87
12.88
12.66
12.70
12.37
16,047,271
Dec 24, 2025
12.92
12.92
12.61
12.88
12.54
21,395,200
Dec 23, 2025
13.03
13.17
12.87
12.93
12.59
19,484,086
Dec 22, 2025
13.13
13.13
12.81
13.00
12.66
26,119,009
Dec 19, 2025
13.13
13.15
12.93
13.09
12.75
18,621,122
Dec 18, 2025
12.97
13.28
12.93
13.21
12.86
23,223,202
Dec 17, 2025
12.90
13.02
12.82
12.91
12.57
15,169,300
Dec 16, 2025
12.98
13.01
12.80
12.88
12.54
15,518,200
Dec 15, 2025
12.82
13.17
12.82
13.05
12.71
18,452,700
Dec 12, 2025
13.15
13.18
12.83
12.91
12.57
19,880,100
Dec 11, 2025
13.30
13.47
13.06
13.09
12.75
16,579,344
Dec 10, 2025
13.28
13.36
13.21
13.29
12.94
13,784,821
Dec 9, 2025
13.37
13.42
13.18
13.30
12.95
21,252,018
Dec 8, 2025
13.54
13.59
13.10
13.43
13.08
36,387,513
Dec 5, 2025
13.87
13.92
13.57
13.68
13.32
18,618,800
Dec 4, 2025
13.66
14.05
13.66
13.92
13.56
25,018,629
Dec 3, 2025
13.64
14.03
13.47
13.78
13.42
23,707,448
Dec 2, 2025
13.68
13.86
13.50
13.56
13.20
16,057,700
Dec 1, 2025
13.58
13.73
13.53
13.65
13.29
17,879,211
Nov 28, 2025
13.68
13.68
13.44
13.52
13.17
15,952,103
Nov 27, 2025
13.70
13.82
13.51
13.68
13.32
34,728,522
Nov 26, 2025
13.73
13.82
13.50
13.70
13.34
28,768,715
Nov 25, 2025
13.79
13.89
13.60
13.77
13.41
20,375,904
Nov 24, 2025
13.96
14.06
13.68
13.75
13.39
25,513,289
Nov 21, 2025
14.05
14.30
13.85
13.90
13.54
29,218,896
Nov 20, 2025
14.65
14.80
14.15
14.17
13.80
40,194,223
Nov 19, 2025
14.27
14.90
14.26
14.84
14.45
32,603,707
Nov 18, 2025
14.50
14.73
14.32
14.34
13.96
27,947,455
Nov 17, 2025
14.23
14.90
14.05
14.64
14.26
39,920,208
Nov 14, 2025
14.75
14.82
14.23
14.27
13.90
24,965,077
Nov 13, 2025
14.42
14.80
14.25
14.69
14.31
43,977,500
Nov 12, 2025
14.68
14.89
14.43
14.50
14.12
38,880,725
Nov 11, 2025
15.15
15.21
14.30
15.00
14.61
58,099,576
Nov 10, 2025
14.81
15.35
14.62
15.14
14.74
40,248,627
Nov 7, 2025
14.82
15.11
14.57
14.74
14.35
31,360,215
Nov 6, 2025
14.82
15.20
14.56
14.85
14.46
43,297,199
Nov 5, 2025
14.32
15.03
14.18
14.82
14.43
53,636,738
Nov 4, 2025
14.32
14.56
14.21
14.35
13.97
38,058,703
Nov 3, 2025
13.64
14.40
13.64
14.32
13.94
66,737,505
