Comparing Back to the side-by-side chart ↗
China Shenhua Energy Co (601088.SHG) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 50.10 | 51.00 | 49.50 | 50.98 | +0.75% | 39,659,903 |
| 2026-10-15 | 50.55 | 50.79 | 49.62 | 50.60 | +0.10% | 38,955,995 |
| 2026-10-14 | 49.50 | 50.77 | 49.40 | 50.55 | +2.14% | 41,319,449 |
| 2026-10-13 | 49.33 | 49.86 | 49.10 | 49.49 | +0.22% | 35,420,532 |
| 2026-10-12 | 48.39 | 49.38 | 48.31 | 49.38 | +2.02% | 38,314,095 |
| 2026-10-09 | 47.48 | 49.20 | 47.33 | 48.40 | +1.92% | 46,331,374 |
| 2026-10-08 | 47.30 | 48.20 | 46.13 | 47.49 | -0.65% | 63,234,112 |
| 2026-09-30 | 47.05 | 48.23 | 46.99 | 47.80 | +1.06% | 20,701,575 |
| 2026-09-29 | 48.30 | 48.31 | 46.71 | 47.30 | -2.25% | 22,209,153 |
| 2026-09-28 | 47.79 | 48.41 | 47.56 | 48.39 | +0.75% | 23,073,114 |
| 2026-09-24 | 47.34 | 48.16 | 47.15 | 48.03 | +1.74% | 25,276,695 |
| 2026-09-23 | 47.51 | 47.84 | 47.12 | 47.21 | -0.63% | 13,238,520 |
| 2026-09-22 | 46.43 | 47.74 | 46.15 | 47.51 | +1.52% | 24,855,945 |
| 2026-09-21 | 46.18 | 46.85 | 45.76 | 46.80 | +1.23% | 17,129,684 |
| 2026-09-18 | 46.20 | 46.70 | 46.10 | 46.23 | -0.54% | 16,365,848 |
| 2026-09-17 | 47.00 | 47.09 | 46.11 | 46.48 | -1.32% | 17,774,670 |
| 2026-09-16 | 46.93 | 47.18 | 46.25 | 47.10 | +0.26% | 19,917,107 |
| 2026-09-15 | 47.38 | 47.45 | 46.91 | 46.98 | -0.47% | 15,774,334 |
| 2026-09-14 | 47.40 | 48.16 | 46.97 | 47.20 | -0.65% | 19,855,669 |
| 2026-09-11 | 47.34 | 48.10 | 47.05 | 47.51 | +0.49% | 30,479,399 |
| 2026-09-10 | 47.36 | 47.51 | 46.76 | 47.28 | -0.11% | 20,059,700 |
| 2026-09-09 | 46.16 | 47.39 | 45.95 | 47.33 | +2.18% | 29,753,880 |
| 2026-09-08 | 46.00 | 46.33 | 45.60 | 46.32 | +0.50% | 25,928,795 |
| 2026-09-07 | 47.50 | 47.76 | 45.22 | 46.09 | -3.19% | 47,517,719 |
| 2026-09-04 | 47.77 | 48.09 | 47.22 | 47.61 | -0.36% | 19,862,745 |
| 2026-09-03 | 48.00 | 48.58 | 47.67 | 47.78 | -0.56% | 21,839,727 |
| 2026-09-02 | 48.95 | 49.05 | 47.40 | 48.05 | -0.52% | 34,721,465 |
| 2026-09-01 | 48.78 | 49.48 | 48.24 | 48.30 | -0.98% | 32,302,323 |
| 2026-08-31 | 48.00 | 48.97 | 47.55 | 48.78 | +2.41% | 39,607,184 |
| 2026-08-28 | 47.80 | 48.18 | 47.08 | 47.63 | -0.36% | 22,726,453 |
| 2026-08-27 | 47.05 | 48.00 | 47.04 | 47.80 | +1.14% | 21,724,366 |
| 2026-08-26 | 46.86 | 47.66 | 46.68 | 47.26 | +0.19% | 19,573,472 |
| 2026-08-25 | 46.89 | 47.50 | 46.73 | 47.17 | +0.60% | 25,796,575 |
| 2026-08-24 | 46.38 | 47.00 | 46.29 | 46.89 | +1.03% | 23,941,219 |
| 2026-08-21 | 46.34 | 46.90 | 46.29 | 46.41 | -0.30% | 18,121,401 |
| 2026-08-20 | 46.00 | 47.11 | 45.80 | 46.55 | +0.06% | 27,294,396 |
| 2026-08-19 | 46.00 | 46.52 | 45.80 | 46.52 | +1.79% | 40,002,953 |
| 2026-08-18 | 44.80 | 45.97 | 44.79 | 45.70 | +2.03% | 33,658,022 |
| 2026-08-17 | 44.72 | 45.17 | 44.60 | 44.79 | +0.16% | 21,212,257 |
| 2026-08-14 | 44.22 | 44.93 | 43.82 | 44.72 | +0.86% | 22,025,791 |
| 2026-08-13 | 43.87 | 44.45 | 43.60 | 44.34 | +0.61% | 26,947,694 |
| 2026-08-12 | 44.50 | 44.94 | 44.05 | 44.07 | -1.41% | 23,363,855 |
| 2026-08-11 | 44.94 | 45.13 | 44.30 | 44.70 | +0.04% | 25,312,479 |
| 2026-08-10 | 43.79 | 44.96 | 43.71 | 44.68 | +1.68% | 29,863,087 |
| 2026-08-07 | 43.89 | 44.37 | 43.38 | 43.94 | -0.07% | 26,835,226 |
| 2026-08-06 | 42.90 | 44.27 | 42.90 | 43.97 | +2.26% | 39,505,666 |
| 2026-08-05 | 42.81 | 43.25 | 42.38 | 43.00 | -0.35% | 27,399,003 |
| 2026-08-04 | 43.50 | 43.50 | 42.73 | 43.15 | -1.33% | 38,528,423 |
| 2026-08-03 | 44.92 | 44.98 | 43.64 | 43.73 | -4.29% | 41,208,985 |
| 2026-07-31 | 44.50 | 45.69 | 43.88 | 45.69 | -0.02% | 48,600,409 |
| 2026-07-30 | 45.00 | 45.79 | 44.87 | 45.70 | +1.49% | 36,659,445 |
| 2026-07-29 | 45.99 | 45.99 | 44.90 | 45.03 | -0.90% | 30,120,400 |
| 2026-07-28 | 44.53 | 45.44 | 43.96 | 45.44 | +1.36% | 36,729,283 |
| 2026-07-27 | 45.70 | 45.70 | 44.50 | 44.83 | -1.90% | 31,397,163 |
| 2026-07-24 | 46.00 | 46.00 | 45.09 | 45.70 | +0.84% | 33,796,367 |
| 2026-07-23 | 45.40 | 45.70 | 44.67 | 45.32 | -0.26% | 31,408,468 |
| 2026-07-22 | 44.68 | 45.44 | 44.05 | 45.44 | +0.75% | 47,093,898 |
| 2026-07-21 | 46.15 | 46.80 | 44.30 | 45.10 | -2.25% | 62,161,100 |
| 2026-07-20 | 43.90 | 46.14 | 43.73 | 46.14 | +4.98% | 57,333,385 |
| 2026-07-17 | 43.18 | 44.44 | 43.02 | 43.95 | +1.57% | 47,985,076 |
| 2026-07-16 | 43.78 | 44.24 | 42.65 | 43.27 | -0.96% | 30,455,912 |
| 2026-07-15 | 42.98 | 43.80 | 42.88 | 43.69 | +0.62% | 29,444,869 |
| 2026-07-14 | 42.66 | 44.36 | 42.47 | 43.42 | +1.81% | 50,931,426 |
| 2026-07-13 | 41.20 | 42.78 | 40.72 | 42.65 | +1.45% | 47,572,926 |
| 2026-07-10 | 41.89 | 42.16 | 41.45 | 42.04 | -0.21% | 30,245,890 |
| 2026-07-09 | 42.00 | 42.59 | 41.57 | 42.13 | -0.38% | 32,588,110 |
| 2026-07-08 | 41.76 | 42.70 | 41.56 | 42.29 | +1.27% | 36,989,553 |
| 2026-07-07 | 41.80 | 42.30 | 41.10 | 41.76 | -0.36% | 36,861,300 |
| 2026-07-06 | 40.49 | 42.03 | 40.20 | 41.91 | +2.97% | 50,218,274 |
| 2026-07-03 | 40.77 | 41.50 | 40.44 | 40.70 | -0.17% | 35,957,741 |
| 2026-07-02 | 39.80 | 41.06 | 39.74 | 40.77 | +3.27% | 62,708,460 |
| 2026-07-01 | 38.97 | 40.00 | 38.73 | 39.48 | +1.13% | 39,839,895 |
| 2026-06-30 | 39.97 | 40.07 | 38.73 | 39.04 | -2.35% | 40,693,593 |
| 2026-06-29 | 39.59 | 40.30 | 38.85 | 39.98 | +1.04% | 41,868,426 |
| 2026-06-26 | 39.43 | 39.75 | 38.86 | 39.57 | +0.43% | 43,510,069 |
| 2026-06-25 | 39.80 | 40.37 | 39.20 | 39.40 | -1.62% | 47,901,811 |
| 2026-06-24 | 40.70 | 40.86 | 39.90 | 40.05 | -1.50% | 38,744,297 |
| 2026-06-23 | 41.50 | 41.88 | 40.65 | 40.66 | -2.05% | 54,123,267 |
| 2026-06-22 | 41.20 | 41.78 | 40.80 | 41.51 | +0.61% | 71,558,853 |
| 2026-06-18 | 41.88 | 42.55 | 41.26 | 41.26 | -1.43% | 54,411,558 |
| 2026-06-17 | 42.65 | 42.71 | 41.59 | 41.86 | -1.55% | 50,354,468 |
| 2026-06-16 | 43.14 | 43.20 | 42.12 | 42.52 | -2.01% | 65,687,103 |
| 2026-06-15 | 45.60 | 45.60 | 43.11 | 43.39 | -5.96% | 89,819,276 |
| 2026-06-12 | 46.99 | 47.00 | 45.80 | 46.14 | -2.43% | 94,683,678 |
| 2026-06-11 | 47.90 | 48.33 | 47.04 | 47.29 | -0.46% | 28,118,338 |
| 2026-06-10 | 48.75 | 48.80 | 47.41 | 47.51 | -3.00% | 34,091,874 |
| 2026-06-09 | 49.50 | 50.30 | 48.56 | 48.98 | -3.51% | 38,314,575 |
| 2026-06-08 | 48.57 | 51.18 | 48.33 | 50.76 | +4.62% | 55,263,622 |
| 2026-06-05 | 48.75 | 49.80 | 48.52 | 48.52 | -1.02% | 35,822,715 |
| 2026-06-04 | 48.56 | 49.80 | 48.51 | 49.02 | +0.35% | 37,968,679 |
| 2026-06-03 | 47.78 | 49.18 | 47.66 | 48.85 | +1.26% | 41,275,198 |
| 2026-06-02 | 48.70 | 50.16 | 47.70 | 48.24 | -1.55% | 56,686,338 |
| 2026-06-01 | 47.00 | 49.01 | 47.00 | 49.00 | +4.43% | 57,675,114 |
| 2026-05-29 | 46.01 | 47.89 | 45.90 | 46.92 | +1.67% | 58,449,540 |
| 2026-05-28 | 45.80 | 46.87 | 45.60 | 46.15 | +0.11% | 32,510,879 |
| 2026-05-27 | 44.85 | 46.23 | 44.24 | 46.10 | +2.90% | 39,744,558 |
| 2026-05-26 | 44.75 | 45.10 | 44.35 | 44.80 | +0.04% | 36,456,250 |
| 2026-05-25 | 45.48 | 46.98 | 44.72 | 44.78 | -0.44% | 54,312,396 |
| 2026-05-22 | 45.26 | 45.49 | 44.70 | 44.98 | -0.62% | 27,467,336 |
| 2026-05-21 | 45.79 | 45.79 | 45.00 | 45.26 | -1.61% | 25,264,429 |
| 2026-05-20 | 46.15 | 46.97 | 46.00 | 46.00 | -0.15% | 30,495,747 |
| 2026-05-19 | 45.85 | 46.60 | 45.57 | 46.07 | +0.48% | 35,907,934 |
| 2026-05-18 | 45.95 | 46.18 | 45.26 | 45.85 | +0.33% | 36,830,715 |
| 2026-05-15 | 45.16 | 45.90 | 44.77 | 45.70 | +1.17% | 40,667,262 |
| 2026-05-14 | 44.81 | 45.40 | 44.53 | 45.17 | +0.83% | 34,391,684 |
| 2026-05-13 | 45.25 | 45.38 | 44.65 | 44.80 | -0.88% | 24,597,489 |
| 2026-05-12 | 45.17 | 45.38 | 44.94 | 45.20 | +0.07% | 24,251,826 |
| 2026-05-11 | 45.18 | 45.38 | 44.75 | 45.17 | -0.02% | 30,877,003 |
| 2026-05-08 | 45.53 | 45.89 | 45.13 | 45.18 | -0.90% | 28,519,685 |
| 2026-05-07 | 47.50 | 47.50 | 45.50 | 45.59 | -4.48% | 49,708,037 |
| 2026-05-06 | 47.60 | 47.99 | 46.67 | 47.73 | -0.56% | 30,823,063 |
| 2026-04-30 | 48.10 | 48.18 | 47.52 | 48.00 | +0.04% | 30,525,140 |
| 2026-04-29 | 48.16 | 48.70 | 47.77 | 47.98 | -0.35% | 33,864,569 |
| 2026-04-28 | 46.76 | 48.30 | 46.57 | 48.15 | +2.93% | 40,883,952 |
| 2026-04-27 | 46.50 | 47.17 | 46.32 | 46.78 | -0.87% | 26,600,507 |
| 2026-04-24 | 46.99 | 47.55 | 46.66 | 47.19 | +0.45% | 34,547,544 |
| 2026-04-23 | 45.88 | 47.25 | 45.45 | 46.98 | +2.42% | 41,995,162 |
| 2026-04-22 | 45.98 | 46.80 | 45.80 | 45.87 | -0.24% | 35,667,641 |
| 2026-04-21 | 45.23 | 46.16 | 45.22 | 45.98 | +1.66% | 28,987,052 |
| 2026-04-20 | 45.60 | 45.74 | 45.16 | 45.23 | -0.70% | 22,446,511 |
| 2026-04-17 | 45.55 | 45.69 | 45.33 | 45.55 | +0.04% | 21,478,305 |
| 2026-04-16 | 45.82 | 46.07 | 45.35 | 45.53 | -0.65% | 27,514,442 |
| 2026-04-15 | 45.21 | 46.01 | 45.00 | 45.83 | +0.37% | 28,206,227 |
| 2026-04-14 | 46.11 | 46.22 | 45.42 | 45.66 | -1.42% | 30,157,733 |
| 2026-04-13 | 46.70 | 46.70 | 46.08 | 46.32 | -0.13% | 23,287,020 |
| 2026-04-10 | 46.50 | 46.63 | 46.10 | 46.38 | -0.88% | 25,677,391 |
| 2026-04-09 | 46.80 | 47.30 | 46.58 | 46.79 | +0.06% | 22,241,764 |
| 2026-04-08 | 47.45 | 47.49 | 46.13 | 46.76 | -3.43% | 50,272,881 |
| 2026-04-07 | 47.58 | 48.59 | 47.22 | 48.42 | +1.77% | 26,435,959 |
| 2026-04-03 | 47.70 | 47.88 | 47.03 | 47.58 | -0.23% | 21,324,148 |
| 2026-04-02 | 46.68 | 47.90 | 46.68 | 47.69 | +2.30% | 32,237,381 |
| 2026-04-01 | 46.33 | 47.48 | 45.87 | 46.62 | -0.28% | 33,588,680 |
| 2026-03-31 | 47.73 | 48.19 | 46.60 | 46.75 | -2.24% | 39,112,101 |
| 2026-03-30 | 47.89 | 48.43 | 47.62 | 47.82 | +0.67% | 28,126,523 |
| 2026-03-27 | 47.56 | 48.03 | 47.18 | 47.50 | -0.40% | 22,546,507 |
| 2026-03-26 | 47.13 | 47.98 | 47.05 | 47.69 | +0.93% | 35,922,579 |
| 2026-03-25 | 47.48 | 47.50 | 46.60 | 47.25 | -2.54% | 57,911,108 |
| 2026-03-24 | 48.63 | 49.29 | 47.90 | 48.48 | -2.06% | 46,562,759 |
| 2026-03-23 | 50.23 | 50.38 | 48.80 | 49.50 | -0.10% | 73,594,838 |
| 2026-03-20 | 48.61 | 49.78 | 48.31 | 49.55 | +0.16% | 43,742,251 |
| 2026-03-19 | 48.00 | 49.90 | 47.65 | 49.47 | +4.19% | 55,845,221 |
| 2026-03-18 | 47.74 | 48.30 | 46.72 | 47.48 | -0.54% | 32,113,851 |
| 2026-03-17 | 48.01 | 48.65 | 47.21 | 47.74 | -1.55% | 37,514,190 |
| 2026-03-16 | 49.11 | 49.33 | 47.90 | 48.49 | -0.88% | 31,934,402 |
| 2026-03-13 | 49.41 | 49.68 | 48.43 | 48.92 | -0.69% | 39,552,105 |
| 2026-03-12 | 48.25 | 49.80 | 47.70 | 49.26 | +2.99% | 56,922,537 |
| 2026-03-11 | 45.80 | 48.06 | 45.51 | 47.83 | +3.57% | 43,429,537 |
| 2026-03-10 | 45.99 | 47.19 | 45.90 | 46.18 | -3.69% | 47,132,080 |
| 2026-03-09 | 47.50 | 49.59 | 47.50 | 47.95 | +4.63% | 88,347,277 |
| 2026-03-06 | 45.60 | 46.20 | 45.00 | 45.83 | -0.11% | 31,082,645 |
| 2026-03-05 | 45.65 | 46.30 | 44.60 | 45.88 | -0.50% | 51,223,726 |
| 2026-03-04 | 45.00 | 46.31 | 43.66 | 46.11 | +0.65% | 70,864,863 |
| 2026-03-03 | 44.70 | 46.61 | 43.95 | 45.81 | +2.41% | 85,249,667 |
| 2026-03-02 | 43.09 | 44.88 | 42.46 | 44.73 | +5.84% | 80,140,749 |
| 2026-02-27 | 41.90 | 42.45 | 41.68 | 42.26 | +1.03% | 20,799,222 |
| 2026-02-26 | 42.18 | 42.77 | 41.74 | 41.83 | -0.83% | 17,143,447 |
| 2026-02-25 | 42.53 | 42.80 | 42.05 | 42.18 | -0.80% | 22,881,117 |
| 2026-02-24 | 41.73 | 42.69 | 41.73 | 42.52 | +2.58% | 25,499,964 |
| 2026-02-13 | 42.56 | 42.58 | 41.11 | 41.45 | -2.61% | 31,472,002 |
| 2026-02-12 | 42.85 | 43.07 | 42.40 | 42.56 | -0.70% | 22,467,106 |
| 2026-02-11 | 42.67 | 42.98 | 42.13 | 42.86 | +0.89% | 19,087,988 |
| 2026-02-10 | 42.21 | 42.60 | 42.02 | 42.48 | +0.64% | 21,325,203 |
| 2026-02-09 | 41.87 | 42.44 | 41.58 | 42.21 | +1.30% | 24,141,492 |
| 2026-02-06 | 41.43 | 42.19 | 41.05 | 41.67 | -0.45% | 25,180,416 |
| 2026-02-05 | 41.90 | 42.35 | 41.18 | 41.86 | -1.32% | 36,101,377 |
| 2026-02-04 | 39.65 | 42.60 | 39.65 | 42.42 | +7.12% | 88,248,310 |
| 2026-02-03 | 40.25 | 40.48 | 39.52 | 39.60 | -1.52% | 38,860,258 |
| 2026-02-02 | 41.65 | 41.65 | 40.02 | 40.21 | -4.10% | 43,835,204 |
| 2026-01-30 | 41.37 | 42.46 | 41.18 | 41.93 | +1.33% | 44,267,066 |
| 2026-01-29 | 41.30 | 41.64 | 40.52 | 41.38 | +0.49% | 44,464,359 |
| 2026-01-28 | 40.80 | 41.84 | 40.36 | 41.18 | +1.30% | 65,193,036 |
| 2026-01-27 | 41.66 | 42.17 | 40.51 | 40.65 | -2.40% | 37,479,207 |
| 2026-01-26 | 40.00 | 42.20 | 39.80 | 41.65 | +4.13% | 68,574,610 |
| 2026-01-23 | 40.79 | 40.80 | 39.86 | 40.00 | -1.60% | 33,743,193 |
| 2026-01-22 | 40.10 | 40.85 | 40.00 | 40.65 | +1.42% | 31,714,973 |
| 2026-01-21 | 40.98 | 40.98 | 40.00 | 40.08 | -1.88% | 32,067,722 |
| 2026-01-20 | 40.73 | 40.99 | 40.51 | 40.85 | +0.37% | 19,819,930 |
| 2026-01-19 | 40.66 | 41.30 | 40.51 | 40.70 | -0.73% | 22,774,227 |
| 2026-01-16 | 41.58 | 42.00 | 40.66 | 41.00 | -1.35% | 30,387,097 |
| 2026-01-15 | 41.60 | 42.10 | 41.48 | 41.56 | -0.43% | 23,255,920 |
| 2026-01-14 | 42.00 | 42.00 | 41.38 | 41.74 | -0.38% | 27,342,320 |
| 2026-01-13 | 41.94 | 42.33 | 41.70 | 41.90 | +0.10% | 22,288,873 |
| 2026-01-12 | 42.45 | 42.55 | 41.68 | 41.86 | -1.39% | 26,094,999 |
| 2026-01-09 | 41.40 | 42.55 | 41.22 | 42.45 | +2.41% | 36,814,026 |
| 2026-01-08 | 41.26 | 41.66 | 41.16 | 41.45 | +0.46% | 34,492,552 |
| 2026-01-07 | 41.00 | 41.32 | 40.24 | 41.26 | +1.18% | 41,432,171 |
| 2026-01-06 | 40.30 | 41.02 | 40.07 | 40.78 | +1.29% | 36,700,809 |
| 2026-01-05 | 40.51 | 40.75 | 40.22 | 40.26 | -0.59% | 28,383,600 |
| 2025-12-31 | 40.35 | 40.55 | 40.16 | 40.50 | +0.12% | 19,453,115 |
| 2025-12-30 | 40.21 | 40.49 | 40.00 | 40.45 | +0.62% | 23,746,836 |
| 2025-12-29 | 40.07 | 40.65 | 40.01 | 40.20 | +0.32% | 24,073,766 |
| 2025-12-26 | 40.05 | 40.25 | 40.01 | 40.07 | -0.15% | 16,596,912 |
| 2025-12-25 | 40.25 | 40.35 | 40.01 | 40.13 | -0.30% | 13,208,802 |
| 2025-12-24 | 41.10 | 41.13 | 40.12 | 40.25 | -2.19% | 25,981,761 |
| 2025-12-23 | 40.87 | 41.46 | 40.84 | 41.15 | +0.66% | 22,868,985 |
| 2025-12-22 | 41.18 | 41.25 | 40.03 | 40.88 | +0.71% | 40,200,622 |
| 2025-12-19 | 40.68 | 40.86 | 40.43 | 40.59 | -0.59% | 16,198,407 |
| 2025-12-18 | 40.20 | 40.93 | 40.00 | 40.83 | +2.08% | 20,351,584 |
| 2025-12-17 | 40.16 | 40.25 | 39.94 | 40.00 | -0.42% | 20,312,905 |
| 2025-12-16 | 39.90 | 40.21 | 39.52 | 40.17 | +0.65% | 23,011,273 |
| 2025-12-15 | 40.00 | 40.26 | 39.89 | 39.91 | -0.23% | 17,097,856 |
| 2025-12-12 | 40.17 | 40.29 | 39.83 | 40.00 | -0.77% | 26,275,821 |
| 2025-12-11 | 40.47 | 40.67 | 40.04 | 40.31 | +0.32% | 17,334,377 |
| 2025-12-10 | 40.47 | 40.47 | 40.02 | 40.18 | -0.74% | 16,846,060 |
| 2025-12-09 | 41.00 | 41.13 | 40.40 | 40.48 | -1.03% | 16,238,526 |
| 2025-12-08 | 41.49 | 41.49 | 40.58 | 40.90 | -1.52% | 23,739,750 |
| 2025-12-05 | 41.60 | 41.75 | 41.31 | 41.53 | -0.53% | 13,909,697 |
| 2025-12-04 | 41.60 | 42.22 | 41.51 | 41.75 | +0.26% | 16,704,309 |
| 2025-12-03 | 41.48 | 41.92 | 41.30 | 41.64 | +0.10% | 16,748,056 |
| 2025-12-02 | 41.40 | 41.75 | 41.04 | 41.60 | +0.63% | 19,433,672 |
| 2025-12-01 | 41.14 | 41.37 | 40.90 | 41.34 | +0.49% | 17,565,207 |
| 2025-11-28 | 41.28 | 41.39 | 41.10 | 41.14 | -0.75% | 14,193,374 |
| 2025-11-27 | 41.01 | 41.45 | 40.79 | 41.45 | +1.10% | 14,056,150 |
| 2025-11-26 | 41.21 | 41.49 | 40.99 | 41.00 | -0.49% | 16,604,862 |
| 2025-11-25 | 41.50 | 41.55 | 40.95 | 41.20 | +0.00% | 21,454,000 |
| 2025-11-24 | 42.28 | 42.34 | 41.12 | 41.20 | -2.07% | 29,288,946 |
| 2025-11-21 | 42.50 | 42.55 | 41.59 | 42.07 | +0.17% | 27,943,464 |
| 2025-11-20 | 42.31 | 42.81 | 41.91 | 42.00 | -1.22% | 14,072,990 |
| 2025-11-19 | 41.85 | 42.76 | 41.66 | 42.52 | +1.46% | 17,667,643 |
| 2025-11-18 | 42.24 | 42.58 | 41.85 | 41.91 | -1.16% | 17,641,789 |
| 2025-11-17 | 42.06 | 42.74 | 41.52 | 42.40 | +0.74% | 23,133,692 |
| 2025-11-14 | 42.76 | 43.06 | 42.05 | 42.09 | -1.24% | 16,836,712 |
| 2025-11-13 | 42.69 | 42.85 | 42.02 | 42.62 | +0.05% | 21,778,201 |
| 2025-11-12 | 42.76 | 43.25 | 42.60 | 42.60 | -0.47% | 19,841,174 |
| 2025-11-11 | 43.13 | 43.21 | 42.36 | 42.80 | -0.81% | 20,993,749 |
| 2025-11-10 | 42.90 | 43.49 | 42.51 | 43.15 | -1.33% | 22,156,337 |
| 2025-11-07 | 43.96 | 44.12 | 43.46 | 43.73 | -0.59% | 23,188,978 |
| 2025-11-06 | 43.58 | 44.39 | 43.38 | 43.99 | +0.94% | 28,412,845 |
| 2025-11-05 | 43.40 | 44.07 | 43.38 | 43.58 | +0.14% | 24,574,559 |
| 2025-11-04 | 43.50 | 43.95 | 43.33 | 43.52 | +0.23% | 22,824,364 |
| 2025-11-03 | 42.80 | 43.95 | 42.66 | 43.42 | +2.14% | 27,729,157 |
| 2025-10-31 | 43.25 | 43.46 | 42.26 | 42.51 | -1.23% | 22,777,308 |
| 2025-10-30 | 42.31 | 43.81 | 42.20 | 43.04 | +2.14% | 38,578,085 |
| 2025-10-29 | 42.48 | 42.50 | 41.95 | 42.14 | -1.06% | 21,904,041 |
| 2025-10-28 | 42.69 | 43.07 | 42.40 | 42.59 | -0.23% | 21,464,184 |
| 2025-10-27 | 42.00 | 42.92 | 41.13 | 42.69 | +0.45% | 34,529,883 |
| 2025-10-24 | 42.29 | 42.70 | 42.01 | 42.50 | +0.66% | 27,432,283 |
| 2025-10-23 | 41.98 | 42.60 | 41.98 | 42.22 | +0.19% | 25,763,279 |
| 2025-10-22 | 41.80 | 42.19 | 41.63 | 42.14 | +0.81% | 27,413,031 |
| 2025-10-21 | 42.23 | 42.23 | 41.05 | 41.80 | -1.02% | 45,736,306 |
| 2025-10-20 | 41.79 | 42.45 | 41.58 | 42.23 | +0.79% | 37,973,394 |
| 2025-10-17 | 41.97 | 42.66 | 41.65 | 41.90 | -0.26% | 45,477,045 |
| 2025-10-16 | 40.75 | 42.11 | 40.60 | 42.01 | +2.81% | 48,524,335 |
| 2025-10-15 | 40.64 | 41.12 | 40.34 | 40.86 | +0.52% | 37,953,731 |
| 2025-10-14 | 39.90 | 40.88 | 39.68 | 40.65 | +1.75% | 47,524,637 |
| 2025-10-13 | 39.46 | 40.20 | 39.12 | 39.95 | +0.45% | 44,111,732 |
| 2025-10-10 | 39.43 | 40.04 | 39.00 | 39.77 | +0.84% | 39,260,957 |
| 2025-10-09 | 38.28 | 39.46 | 38.27 | 39.44 | +2.44% | 43,382,921 |
| 2025-09-30 | 38.33 | 38.60 | 38.03 | 38.50 | +0.39% | 23,886,334 |
| 2025-09-29 | 38.58 | 38.75 | 38.00 | 38.35 | -1.06% | 32,027,805 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+7.78%). Schwächster Monat: Jun (-8.41%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von China Shenhua Energy Co (601088.SHG)?
50.98 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 601088.SHG?
51.18 im Hoch und 38.73 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von China Shenhua Energy Co?
Historisch war der stärkste Kalendermonat von 601088.SHG der Okt (Durchschnitt +7.78%), der schwächste der Jun (Durchschnitt -8.41%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.