China Shenhua Energy Co Ltd (IKF.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | - |
| 13 June 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 12 June 2024 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | - |
| 11 June 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 10 June 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| 07 June 2024 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | - |
| 06 June 2024 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | - |
| 05 June 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| 04 June 2024 | 4.3380 | 4.3640 | 4.3380 | 4.3640 | 4.3640 | 2,400 |
| 03 June 2024 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | - |
| 31 May 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| 30 May 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| 29 May 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| 28 May 2024 | 4.3670 | 4.4770 | 4.3670 | 4.4770 | 4.4770 | 50 |
| 27 May 2024 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | - |
| 24 May 2024 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | - |
| 23 May 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 22 May 2024 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | - |
| 21 May 2024 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | - |
| 20 May 2024 | 4.1910 | 4.1910 | 4.1910 | 4.1910 | 4.1910 | - |
| 17 May 2024 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | - |
| 16 May 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 15 May 2024 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | - |
| 14 May 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
| 13 May 2024 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | - |
| 10 May 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 09 May 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
| 08 May 2024 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | - |
| 07 May 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
| 06 May 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 03 May 2024 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | - |
| 02 May 2024 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | - |
| 30 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 29 Apr 2024 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | - |
| 26 Apr 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
| 25 Apr 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 24 Apr 2024 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
| 23 Apr 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | - |
| 22 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 19 Apr 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
| 18 Apr 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | - |
| 17 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 16 Apr 2024 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | - |
| 15 Apr 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | - |
| 12 Apr 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
| 11 Apr 2024 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | - |
| 10 Apr 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
| 09 Apr 2024 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | - |
| 08 Apr 2024 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | - |
| 05 Apr 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
| 04 Apr 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
| 03 Apr 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | - |
| 02 Apr 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
| 28 Mar 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| 27 Mar 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| 26 Mar 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| 25 Mar 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
| 22 Mar 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 21 Mar 2024 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
| 20 Mar 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 19 Mar 2024 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | - |
| 18 Mar 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 15 Mar 2024 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
| 14 Mar 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| 13 Mar 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 12 Mar 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| 11 Mar 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 08 Mar 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
| 07 Mar 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| 06 Mar 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| 05 Mar 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| 04 Mar 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| 01 Mar 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | - |
| 29 Feb 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 28 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 27 Feb 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| 26 Feb 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
| 23 Feb 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 22 Feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 21 Feb 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| 20 Feb 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| 19 Feb 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| 16 Feb 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 15 Feb 2024 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
| 14 Feb 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | - |
| 13 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 12 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 09 Feb 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| 08 Feb 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
| 07 Feb 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| 06 Feb 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| 05 Feb 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 02 Feb 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| 01 Feb 2024 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | - |
| 31 Jan 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| 30 Jan 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
| 29 Jan 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | - |
| 26 Jan 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| 25 Jan 2024 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | - |
| 24 Jan 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.