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

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-10-23	40.74	41.38	40.60	41.18	+1.08%	8,652,217
2025-10-22	40.90	40.90	40.30	40.74	-0.92%	30,692,176
2025-10-21	41.40	41.44	40.68	41.12	-0.24%	12,840,477
2025-10-20	40.78	41.32	40.24	41.22	+2.64%	14,454,655
2025-10-17	41.00	41.10	40.00	40.16	-2.00%	13,149,762
2025-10-16	39.50	41.22	39.40	40.98	+2.91%	19,818,693
2025-10-15	39.86	39.86	38.94	39.82	+1.22%	11,768,158
2025-10-14	39.24	40.12	38.96	39.34	-0.15%	20,078,566
2025-10-13	38.70	39.50	38.30	39.40	-0.40%	17,795,142
2025-10-10	38.76	39.76	38.36	39.56	+1.85%	18,924,941
2025-10-09	37.96	38.94	37.54	38.84	+2.70%	21,647,319
2025-10-08	37.92	38.08	37.56	37.82	-0.16%	6,574,371
2025-10-06	37.64	38.46	37.64	37.88	-0.37%	4,279,125
2025-10-03	37.50	38.20	37.46	38.02	+0.74%	5,429,284
2025-10-02	37.26	37.84	37.02	37.74	+1.45%	5,069,944
2025-09-30	37.20	37.44	36.70	37.20	+0.00%	16,595,697
2025-09-29	37.12	37.42	37.02	37.20	+0.70%	13,881,644
2025-09-26	36.82	37.12	36.58	36.94	+0.16%	14,301,956
2025-09-25	37.20	37.20	36.58	36.88	-0.91%	12,946,140
2025-09-24	37.34	37.76	36.88	37.22	-0.43%	12,109,910
2025-09-23	37.80	37.88	37.10	37.38	-0.16%	13,507,089
2025-09-22	38.50	38.50	37.26	37.44	-2.65%	13,284,062
2025-09-19	37.92	38.74	37.72	38.46	+1.42%	13,749,171
2025-09-18	38.30	38.60	37.76	37.92	-1.91%	12,268,637
2025-09-17	38.18	38.98	38.10	38.66	+1.31%	13,886,074
2025-09-16	38.10	38.70	37.80	38.16	+0.42%	9,850,572
2025-09-15	37.10	38.18	37.00	38.00	+2.37%	12,120,913
2025-09-12	38.18	38.18	36.96	37.12	-1.69%	13,202,355
2025-09-11	37.30	38.26	37.18	37.76	+0.53%	18,148,420
2025-09-10	36.92	37.88	36.92	37.56	+1.51%	15,118,477
2025-09-09	37.00	37.36	36.78	37.00	+0.43%	10,310,506
2025-09-08	35.90	37.16	35.60	36.84	+1.66%	20,461,346
2025-09-05	35.70	36.34	35.50	36.24	+2.20%	19,712,123
2025-09-04	35.40	35.62	34.98	35.46	+0.80%	10,635,764
2025-09-03	35.28	35.66	35.08	35.18	-0.17%	8,628,075
2025-09-02	35.34	35.84	35.08	35.24	-1.29%	11,726,872
2025-09-01	34.82	36.04	34.46	35.70	+2.35%	17,907,688
2025-08-29	34.52	35.50	34.48	34.88	+1.04%	19,553,707
2025-08-28	34.64	34.96	34.48	34.52	-1.03%	14,317,880
2025-08-27	35.40	35.42	34.78	34.88	-1.30%	13,923,488
2025-08-26	35.92	36.08	35.28	35.34	-1.61%	10,234,786
2025-08-25	35.82	36.08	35.40	35.92	+1.30%	10,708,442
2025-08-22	35.72	36.14	35.28	35.46	-0.73%	11,407,619
2025-08-21	35.90	36.08	35.58	35.72	-0.39%	8,129,858
2025-08-20	35.82	36.16	35.56	35.86	-0.39%	11,683,083
2025-08-19	35.98	36.14	35.70	36.00	+0.17%	18,417,650
2025-08-18	37.98	38.44	35.94	35.94	-2.65%	37,006,001
2025-08-15	37.38	37.38	36.42	36.92	-1.44%	23,084,871
2025-08-14	37.90	38.18	37.32	37.46	-1.52%	9,321,463
2025-08-13	37.80	38.28	37.80	38.04	+0.79%	12,760,803
2025-08-12	36.64	37.84	36.64	37.74	+3.00%	18,150,568
2025-08-11	36.90	37.28	36.52	36.64	-0.33%	12,669,233
2025-08-08	36.76	37.24	36.54	36.76	+0.00%	11,546,861
2025-08-07	36.76	37.16	36.20	36.76	+0.60%	20,988,778
2025-08-06	35.26	37.24	35.26	36.54	+2.99%	31,539,383
2025-08-05	35.00	35.72	34.80	35.48	+1.49%	30,044,686
2025-08-04	33.10	35.18	32.48	34.96	+4.36%	49,257,701
2025-08-01	34.05	34.05	33.40	33.50	-1.62%	10,584,496

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+4.12%
Sep+4.20%
Oct+7.21%
Nov-3.91%
Dec-3.15%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

42.98 on 2026-08-07, from the Closelook data lake's daily price record.

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

49.62 high and 34.46 low over the trailing 52 weeks, as of 2026-08-07.

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 392 daily bars in the Closelook data lake.