China Shenhua Energy Co Ltd H (1088.HK) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -3.1% vs the 50-day and -3.5% vs the 200-day average, 14.2% below the 52-week high and +11.4% off the 52-week low; a death cross printed 4 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: China Shenhua Energy Co Ltd H trades 3.1% below its 50-day and 3.5% below its 200-day moving average. (as of 2026-10-30)

China Shenhua Energy mines and sells coal in China and abroad, and it also generates power from coal, water, gas and photovoltaic sources. It runs its own railways, ports and shipping to move that coal, and it turns some of it into methanol, polyethylene and polypropylene through a coal chemical business.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 1088.HK overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	42.20	42.84	41.72	42.56	+1.87%	18,357,389
2026-10-29	41.32	42.50	41.32	41.78	+1.36%	11,126,828
2026-10-28	41.60	41.88	41.06	41.22	-1.15%	8,599,438
2026-10-27	40.70	41.76	40.32	41.70	+2.36%	19,835,072
2026-10-26	39.80	41.26	39.68	40.74	+2.83%	19,859,154
2026-10-23	39.16	39.90	38.70	39.62	+1.59%	17,622,072
2026-10-22	40.22	40.22	38.68	39.00	-3.03%	26,091,859
2026-10-21	41.70	42.04	40.20	40.22	-3.32%	16,013,253
2026-10-20	42.54	42.90	41.34	41.60	-2.21%	14,497,556
2026-10-16	43.24	43.42	42.36	42.54	-1.25%	8,532,486
2026-10-15	44.22	44.24	42.66	43.08	-1.91%	16,091,614
2026-10-14	44.20	44.64	43.76	43.92	+0.09%	12,463,338
2026-10-13	44.26	44.66	43.74	43.88	-0.27%	14,492,892
2026-10-12	44.40	44.74	43.64	44.00	-0.50%	12,197,001
2026-10-09	43.66	44.30	43.48	44.22	+1.84%	12,651,657
2026-10-08	42.12	43.90	42.08	43.42	+0.42%	16,083,231
2026-10-07	43.36	43.58	43.20	43.24	+0.14%	5,267,277
2026-10-06	43.98	43.98	43.08	43.18	-0.74%	6,895,428
2026-10-05	43.90	43.90	43.26	43.50	+0.23%	2,806,772
2026-10-02	43.00	44.34	43.00	43.40	-2.16%	5,745,392
2026-09-30	44.00	44.72	43.86	44.36	-0.18%	10,505,985
2026-09-29	45.48	45.48	44.18	44.44	-1.42%	10,918,034
2026-09-28	43.76	45.12	43.76	45.08	+3.02%	11,597,897
2026-09-25	44.50	44.50	43.38	43.76	-2.02%	5,096,892
2026-09-24	44.48	45.28	44.46	44.66	-0.04%	5,333,911
2026-09-23	45.48	45.50	44.60	44.68	-1.50%	9,104,192
2026-09-22	44.60	45.36	44.18	45.36	+0.58%	10,689,470
2026-09-21	44.46	45.10	43.96	45.10	+1.44%	6,631,596
2026-09-18	45.82	45.82	44.28	44.46	-0.58%	14,766,478
2026-09-17	44.80	45.46	44.48	44.72	-1.15%	8,327,070
2026-09-16	45.52	45.82	44.78	45.24	-0.53%	8,376,369
2026-09-15	45.76	45.76	45.10	45.48	+0.09%	6,222,293
2026-09-14	46.20	46.62	44.88	45.44	-1.47%	10,092,848
2026-09-11	46.48	46.62	45.82	46.12	-0.77%	14,739,737
2026-09-10	46.86	47.08	46.22	46.48	-0.81%	11,201,043
2026-09-09	45.64	46.96	45.40	46.86	+2.72%	10,442,008
2026-09-08	44.10	45.72	44.10	45.62	+2.15%	8,116,472
2026-09-07	45.74	45.74	44.20	44.66	-2.36%	15,978,135
2026-09-04	45.24	45.94	44.94	45.74	+2.14%	11,017,655
2026-09-03	46.22	46.22	44.60	44.78	-1.67%	7,334,162
2026-09-02	46.08	46.68	44.82	45.54	-1.43%	7,647,548
2026-09-01	45.84	47.02	45.84	46.20	-0.35%	12,187,443
2026-08-31	45.82	46.46	45.76	46.36	+1.18%	14,086,798
2026-08-28	45.38	46.08	45.30	45.82	+0.22%	7,205,439
2026-08-27	45.16	45.76	44.92	45.72	+1.55%	8,182,449
2026-08-26	45.68	45.68	44.78	45.02	-0.44%	10,979,912
2026-08-25	45.68	46.14	45.10	45.22	-0.92%	8,526,191
2026-08-24	44.98	45.78	44.62	45.64	+1.38%	8,874,670
2026-08-21	44.72	45.02	44.60	45.02	+1.31%	7,080,139
2026-08-20	44.42	44.72	43.96	44.44	+0.36%	9,136,546
2026-08-19	43.68	44.40	43.52	44.28	+1.47%	11,260,542
2026-08-18	43.26	44.08	42.98	43.64	+0.88%	5,092,401
2026-08-17	43.04	43.66	43.04	43.26	+0.51%	2,958,090
2026-08-14	42.72	43.22	42.26	43.04	+0.75%	3,832,025
2026-08-13	42.90	43.20	42.66	42.72	-0.65%	4,690,239
2026-08-12	43.94	44.14	42.84	43.00	-2.01%	5,657,651
2026-08-11	44.18	45.00	43.84	43.88	-0.68%	7,853,352
2026-08-10	42.80	44.30	42.58	44.18	+2.79%	9,201,471
2026-08-07	42.74	43.20	42.02	42.98	+0.33%	8,242,857
2026-08-06	41.72	43.24	41.64	42.84	+1.66%	13,672,461
2026-08-05	42.00	42.34	41.60	42.14	-0.09%	5,834,385
2026-08-04	42.64	42.68	41.92	42.18	-1.08%	8,982,401
2026-08-03	43.46	43.54	42.58	42.64	-1.89%	8,685,819
2026-07-31	43.72	43.72	42.80	43.46	-0.59%	11,499,864
2026-07-30	43.50	43.80	43.02	43.72	+0.55%	9,414,348
2026-07-29	43.00	43.48	42.74	43.48	+1.40%	15,325,321
2026-07-28	43.36	43.36	42.44	42.88	-0.42%	7,920,254
2026-07-27	42.62	43.32	42.42	43.06	-0.92%	8,011,339
2026-07-24	44.20	44.40	43.38	43.46	-1.67%	9,210,982
2026-07-23	44.18	44.66	43.66	44.20	+0.05%	13,330,376
2026-07-22	43.30	44.26	42.70	44.18	+2.41%	14,676,326
2026-07-21	43.60	43.72	42.62	43.14	-1.06%	10,531,665
2026-07-20	42.98	43.66	42.32	43.60	+2.83%	11,166,601
2026-07-17	41.98	42.50	41.54	42.40	+1.24%	13,003,969
2026-07-16	42.76	43.26	41.46	41.88	-2.42%	13,435,512
2026-07-15	41.62	42.92	41.62	42.92	+1.47%	12,035,425
2026-07-14	41.60	42.48	41.52	42.30	+1.83%	11,651,197
2026-07-13	40.86	41.84	40.52	41.54	+1.66%	10,682,316
2026-07-10	41.18	41.42	40.46	40.86	-0.68%	9,385,814
2026-07-09	41.50	41.64	40.82	41.14	-0.68%	14,046,969
2026-07-08	40.72	41.54	40.56	41.42	+2.17%	15,926,810
2026-07-07	40.96	40.96	39.96	40.54	-1.17%	10,661,908
2026-07-06	39.60	41.10	39.54	41.02	+2.55%	13,464,197
2026-07-03	39.70	40.50	39.62	40.00	+1.01%	13,023,598
2026-07-02	39.60	40.40	39.16	39.60	-1.30%	16,452,660
2026-06-30	41.36	41.48	39.74	40.12	-2.38%	25,661,297
2026-06-29	40.46	41.48	40.18	41.10	+1.18%	16,064,016
2026-06-26	41.04	41.04	40.00	40.62	+0.10%	13,822,606
2026-06-25	41.30	41.76	40.44	40.58	-3.15%	17,002,934
2026-06-24	41.96	42.18	41.26	41.90	-0.38%	11,563,654
2026-06-23	42.86	43.14	41.92	42.06	-1.22%	14,552,856
2026-06-22	42.10	43.28	41.54	42.58	+0.57%	16,485,932
2026-06-18	43.00	43.94	42.12	42.34	-1.76%	20,453,609
2026-06-17	43.02	43.54	42.78	43.10	-0.23%	11,411,010
2026-06-16	43.06	43.90	42.96	43.20	+0.33%	10,090,360
2026-06-15	45.00	45.16	42.90	43.06	-4.99%	24,406,311
2026-06-12	45.22	45.60	44.76	45.32	+0.22%	11,568,230
2026-06-11	45.04	45.96	44.86	45.22	-0.09%	10,116,890
2026-06-10	46.16	46.16	45.18	45.26	-1.95%	14,186,830
2026-06-09	46.08	46.36	45.08	46.16	-0.77%	13,300,923
2026-06-08	46.26	47.02	45.36	46.52	+0.91%	27,017,705
2026-06-05	46.58	46.74	45.90	46.10	-1.03%	14,719,260
2026-06-04	46.80	47.00	45.94	46.58	-0.47%	10,171,610
2026-06-03	46.20	47.00	45.30	46.80	+1.30%	12,008,440
2026-06-02	46.82	47.70	45.84	46.20	-2.20%	15,301,830
2026-06-01	45.06	47.92	44.74	47.24	+4.79%	21,515,699
2026-05-29	43.82	45.12	43.60	45.08	+2.92%	21,256,570
2026-05-28	43.98	44.54	43.74	43.80	-0.73%	14,771,390
2026-05-27	44.68	44.76	43.66	44.12	-0.85%	14,096,230
2026-05-26	43.84	44.70	43.70	44.50	+2.06%	13,770,400
2026-05-22	43.66	43.88	42.86	43.60	+0.97%	8,345,948
2026-05-21	44.34	44.34	43.08	43.18	-3.01%	17,572,170
2026-05-20	44.76	45.18	44.26	44.52	-0.54%	10,605,570
2026-05-19	45.00	45.16	44.50	44.76	-0.36%	9,720,568
2026-05-18	44.46	45.08	43.74	44.92	+1.03%	11,036,340
2026-05-15	44.06	45.12	43.90	44.46	+0.23%	9,623,171
2026-05-14	44.64	44.76	44.00	44.36	+0.14%	11,309,860
2026-05-13	44.72	45.08	44.14	44.30	-1.34%	8,611,066
2026-05-12	45.06	45.28	44.68	44.90	+0.40%	20,849,369
2026-05-11	44.98	45.52	44.64	44.72	-0.80%	10,780,290
2026-05-08	45.64	46.20	44.94	45.08	-1.49%	16,478,199
2026-05-07	47.50	47.82	45.72	45.76	-4.15%	29,500,051
2026-05-06	48.20	48.24	46.56	47.74	-0.21%	13,999,760
2026-05-05	48.06	48.06	47.32	47.84	-0.46%	3,909,076
2026-05-04	48.92	49.30	47.38	48.06	-0.54%	4,706,269
2026-04-30	48.52	49.24	47.54	48.32	-1.99%	16,189,080
2026-04-29	48.20	49.34	48.18	49.30	+2.28%	15,654,650
2026-04-28	46.74	48.24	46.38	48.20	+1.99%	14,370,170
2026-04-27	47.50	47.96	47.22	47.26	-1.21%	14,452,040
2026-04-24	47.10	48.18	47.10	47.84	+0.89%	13,587,830
2026-04-23	46.60	47.58	46.40	47.42	+1.93%	11,556,460
2026-04-22	46.50	47.28	46.30	46.52	-0.13%	10,666,950
2026-04-21	45.44	46.90	45.28	46.58	+3.10%	11,773,500
2026-04-20	45.98	45.98	44.62	45.18	-1.74%	16,283,800
2026-04-17	46.08	46.50	45.56	45.98	-0.22%	10,073,420
2026-04-16	45.60	46.16	45.20	46.08	+1.05%	13,812,690
2026-04-15	45.00	45.92	44.32	45.60	+0.13%	14,583,560
2026-04-14	45.90	45.90	45.18	45.54	+0.31%	10,754,650
2026-04-13	45.06	45.70	44.98	45.40	+0.89%	18,073,789
2026-04-10	45.52	45.84	44.72	45.00	-1.14%	19,300,211
2026-04-09	45.62	46.20	45.12	45.52	-0.22%	12,929,830
2026-04-08	46.60	46.90	44.70	45.62	-2.06%	31,672,920
2026-04-02	45.84	47.20	45.68	46.58	+0.60%	10,069,230
2026-04-01	46.32	47.46	45.80	46.30	+0.39%	14,244,440
2026-03-31	48.00	48.20	45.10	46.12	-3.47%	28,146,221
2026-03-30	47.34	48.14	46.90	47.78	-0.04%	19,832,061
2026-03-27	47.88	48.00	46.54	47.80	+0.42%	14,360,170
2026-03-26	47.34	47.94	46.56	47.60	+0.72%	15,954,000
2026-03-25	47.30	47.40	46.40	47.26	-0.51%	34,345,191
2026-03-24	48.90	48.90	47.20	47.50	-2.38%	24,540,619
2026-03-23	48.82	49.00	48.14	48.66	-0.33%	30,145,551
2026-03-20	48.78	49.10	47.92	48.82	+0.08%	20,600,750
2026-03-19	47.30	49.10	47.30	48.78	+2.78%	21,073,439
2026-03-18	47.44	48.18	46.62	47.46	+0.59%	17,278,750
2026-03-17	47.94	48.30	46.68	47.18	-1.59%	14,784,450
2026-03-16	49.20	49.42	47.34	47.94	-1.03%	10,517,060
2026-03-13	49.46	49.62	47.52	48.44	-0.04%	18,257,971
2026-03-12	47.80	49.34	47.40	48.46	+1.59%	28,369,961
2026-03-11	45.66	47.70	45.10	47.70	+4.61%	11,572,910
2026-03-10	46.36	46.36	45.10	45.60	-2.19%	22,218,869
2026-03-09	45.84	48.16	45.84	46.62	+3.28%	49,913,281
2026-03-06	45.22	45.74	44.28	45.14	-0.13%	9,602,460
2026-03-05	45.56	45.72	44.44	45.20	-0.18%	12,815,820
2026-03-04	44.18	45.50	43.66	45.28	+1.39%	19,235,850
2026-03-03	44.92	45.58	44.12	44.66	-1.02%	20,123,900
2026-03-02	45.00	45.84	44.44	45.12	+0.36%	23,295,510
2026-02-27	42.88	44.96	42.82	44.96	+4.03%	18,277,189
2026-02-26	44.14	44.14	42.94	43.22	-2.08%	8,615,547
2026-02-25	43.90	44.60	43.70	44.14	+0.55%	7,146,491
2026-02-24	43.86	44.12	43.50	43.90	-0.32%	7,047,701
2026-02-23	44.18	44.18	43.72	44.04	+1.38%	3,917,705
2026-02-20	43.56	44.06	43.26	43.44	-0.28%	4,315,396
2026-02-16	42.92	43.60	42.82	43.56	+1.49%	1,681,519
2026-02-13	44.02	44.02	42.76	42.92	-2.50%	7,155,476
2026-02-12	44.30	44.68	43.82	44.02	-0.63%	7,937,329
2026-02-11	44.20	44.44	43.46	44.30	+0.32%	12,046,500
2026-02-10	43.82	44.32	43.44	44.16	+0.78%	12,375,070
2026-02-09	42.64	43.88	42.64	43.82	+2.77%	13,145,300
2026-02-06	41.34	42.90	41.32	42.64	+0.85%	9,460,497
2026-02-05	42.90	43.02	41.68	42.28	-1.45%	17,732,529
2026-02-04	41.00	43.34	40.62	42.90	+5.67%	21,741,189
2026-02-03	40.82	41.30	40.56	40.60	-0.59%	14,674,370
2026-02-02	42.50	42.90	39.94	40.84	-5.07%	26,488,779
2026-01-30	43.60	44.10	42.90	43.02	-1.51%	15,285,250
2026-01-29	43.38	44.24	42.98	43.68	+0.41%	16,004,710
2026-01-28	42.10	43.60	41.96	43.50	+3.52%	24,294,770
2026-01-27	42.50	42.86	41.68	42.02	-1.13%	14,489,170
2026-01-26	40.70	42.50	40.62	42.50	+4.42%	12,735,010
2026-01-23	41.88	41.88	40.48	40.70	-1.64%	8,321,686
2026-01-22	40.66	41.64	40.66	41.38	+1.77%	9,266,838
2026-01-21	40.86	41.22	40.54	40.66	-0.49%	6,367,630
2026-01-20	40.58	40.90	40.08	40.86	+0.69%	7,414,979
2026-01-19	40.64	41.30	40.38	40.58	-0.49%	8,104,668
2026-01-16	41.84	41.96	40.58	40.78	-1.12%	8,691,681
2026-01-15	41.58	42.06	41.16	41.24	-0.82%	11,849,610
2026-01-14	41.50	41.82	41.10	41.58	+0.29%	14,539,580
2026-01-13	41.04	41.64	40.76	41.46	+0.97%	10,499,140
2026-01-12	41.60	41.66	40.50	41.06	+0.00%	6,006,446
2026-01-09	40.90	41.34	40.62	41.06	+0.34%	11,594,020
2026-01-08	40.24	40.96	40.16	40.92	+2.56%	17,457,330
2026-01-07	39.74	40.38	39.38	39.90	+0.40%	19,903,939
2026-01-06	38.94	40.08	38.70	39.74	+2.16%	12,679,940
2026-01-05	39.60	39.60	38.84	38.90	-1.92%	11,012,930
2026-01-02	38.80	39.66	38.78	39.66	+2.22%	4,653,607
2025-12-31	39.10	39.14	38.64	38.80	-0.77%	4,328,735
2025-12-30	38.88	39.34	38.70	39.10	+0.93%	9,969,096
2025-12-29	38.86	39.22	38.54	38.74	-0.31%	12,125,270
2025-12-24	39.30	39.42	38.64	38.86	-1.02%	8,935,280
2025-12-23	39.50	40.06	39.22	39.26	-0.46%	8,029,044
2025-12-22	40.28	40.28	38.60	39.44	-0.60%	14,393,860
2025-12-19	39.38	39.78	39.10	39.68	+0.86%	11,765,060
2025-12-18	38.40	39.34	38.40	39.34	+2.29%	13,923,460
2025-12-17	38.62	38.76	38.26	38.46	+0.05%	10,656,530
2025-12-16	38.54	38.76	38.20	38.44	-0.26%	10,858,700
2025-12-15	38.82	38.90	38.28	38.54	-0.72%	13,885,337
2025-12-12	39.00	39.22	38.58	38.82	-0.15%	14,750,915
2025-12-11	39.00	39.18	38.68	38.88	+0.05%	9,327,267
2025-12-10	39.02	39.02	38.28	38.86	-0.41%	16,611,208
2025-12-09	39.50	39.78	38.80	39.02	-1.27%	18,336,120
2025-12-08	40.48	40.72	39.40	39.52	-2.90%	12,830,553
2025-12-05	40.72	40.82	40.36	40.70	+0.15%	7,711,848
2025-12-04	40.80	40.98	40.46	40.64	+0.00%	7,119,322
2025-12-03	40.20	41.00	40.20	40.64	+0.15%	9,272,971
2025-12-02	40.06	40.80	39.88	40.58	+1.30%	16,115,657
2025-12-01	39.98	40.34	39.66	40.06	+0.60%	7,541,647
2025-11-28	40.18	40.30	39.62	39.82	-0.95%	5,225,887
2025-11-27	40.00	40.40	39.88	40.20	+1.16%	10,751,993
2025-11-26	40.58	40.58	39.70	39.74	-0.85%	12,154,502
2025-11-25	40.12	40.38	39.82	40.08	-0.10%	9,496,419
2025-11-24	40.00	40.12	39.46	40.12	+1.42%	15,241,647
2025-11-21	40.40	40.40	39.44	39.56	-2.13%	15,787,947
2025-11-20	41.00	41.36	40.32	40.42	-1.41%	9,694,118
2025-11-19	40.44	41.08	40.32	41.00	+1.38%	8,159,600
2025-11-18	41.62	41.70	40.18	40.44	-3.11%	18,576,791
2025-11-17	41.64	42.12	41.32	41.74	+0.24%	11,014,706
2025-11-14	42.40	42.70	41.50	41.64	-2.21%	13,362,092
2025-11-13	43.50	43.56	42.42	42.58	-2.65%	14,649,147
2025-11-12	43.00	43.84	42.30	43.74	+2.20%	14,320,979
2025-11-11	43.46	43.48	42.02	42.80	-1.52%	13,676,976
2025-11-10	42.32	43.58	42.20	43.46	+1.54%	16,136,521
2025-11-07	42.60	42.86	42.30	42.80	+0.47%	10,307,925
2025-11-06	41.64	42.60	41.44	42.60	+2.65%	12,703,896
2025-11-05	41.26	41.66	40.82	41.50	+0.58%	8,516,605
2025-11-04	41.44	42.18	41.00	41.26	-0.43%	10,733,101
2025-11-03	40.70	41.56	40.60	41.44	+2.42%	7,922,937
2025-10-31	41.74	41.74	40.36	40.46	-3.07%	12,569,429
2025-10-30	42.30	43.22	41.24	41.74	-0.33%	24,487,243
2025-10-28	42.20	42.26	41.60	41.88	-0.05%	13,280,353
2025-10-27	40.90	42.10	40.36	41.90	+1.70%	18,526,401
2025-10-24	40.92	41.36	40.86	41.20	+0.05%	6,225,201

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+9.62%). Worst month: Jun (-10.47%). Based on 2 years of daily data (2025–2026).

Jan+2.39%
Feb+2.79%
Mar+3.69%
Apr-2.69%
May+3.47%
Jun-10.47%
Jul+9.62%
Aug+6.42%
Sep+0.11%
Oct+7.21%
Nov-3.91%
Dec-3.15%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is China Shenhua Energy Co Ltd H's (1088.HK) latest close?

42.56 on 2026-10-30, from the Closelook data lake's daily price record.

What is 1088.HK's 52-week high and low?

49.62 high and 38.20 low over the trailing 52 weeks, as of 2026-10-30.

What is China Shenhua Energy Co Ltd H's strongest and weakest month historically?

Historically, 1088.HK's strongest calendar month has been Jul (average +9.62%) and its weakest Jun (average -10.47%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 1088.HK?

Mixed moving-average stack: Trades -3.1% vs the 50-day and -3.5% vs the 200-day average, 14.2% below the 52-week high and +11.4% off the 52-week low; a death cross printed 4 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 1088.HK above its 50-day and 200-day moving averages?

China Shenhua Energy Co Ltd H trades 3.1% below its 50-day and 3.5% below its 200-day moving average (1.1% above its 20-day). As of 2026-10-30.