Dark

CCOZF
CHINA COAL ENGY CO H SHS
stock OTC

EOD

Jul 29, 2026

1.36USD+13.333%(+0.16)1,000

Pre-market

0.00USD-100.000%(-1.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	1.360000	1.360000	1.360000	1.360000	+13.333%	1,000	0.000%
2026-07-28	1.200000	1.200000	1.200000	1.200000	-2.360%	1,000	+13.333%
2026-07-27	1.229000	1.229000	1.229000	1.229000	-14.056%	650	+10.659%
2026-06-22	1.430000	1.430000	1.430000	1.430000	+5.147%	1,100	-4.895%
2026-05-22	1.360000	1.360000	1.360000	1.360000	-22.286%	100	0.000%
2026-05-12	1.750000	1.750000	1.750000	1.750000	-3.181%	100	-22.286%
2026-04-28	1.807500	1.807500	1.807500	1.807500	+20.500%	200	-24.758%
2026-04-21	1.500000	1.500000	1.500000	1.500000	-12.023%	3,500	-9.333%
2026-04-13	1.705000	1.705000	1.705000	1.705000	-5.278%	4,000	-20.235%
2026-03-30	1.800000	1.800000	1.800000	1.800000	+12.500%	1,000	-24.444%
2026-03-09	1.600000	1.600000	1.600000	1.600000	+23.077%	870	-15.000%
2026-01-09	1.340000	1.340000	1.300000	1.300000	0.000%	5,300	+4.615%
2025-12-31	1.300000	1.300000	1.300000	1.300000	0.000%	2,700	+4.615%
2025-11-25	1.300000	1.300000	1.300000	1.300000	-5.455%	995	+4.615%
2025-11-19	1.375000	1.375000	1.375000	1.375000	-5.172%	3,000	-1.091%
2025-11-14	1.450000	1.450000	1.450000	1.450000	+7.407%	1,000	-6.207%
2025-10-16	1.350000	1.350000	1.350000	1.350000	+8.000%	200	+0.741%
2025-10-09	1.250000	1.250000	1.250000	1.250000	+6.383%	380	+8.800%
2025-09-26	1.175000	1.175000	1.175000	1.175000	0.000%	3,000	+15.745%
2025-09-25	1.175000	1.175000	1.175000	1.175000	-6.000%	340	+15.745%
2025-08-07	1.250000	1.250000	1.250000	1.250000	-6.015%	500	+8.800%
2025-08-06	1.330000	1.330000	1.330000	1.330000	+2.308%	375	+2.256%
2025-08-05	1.300000	1.300000	1.300000	1.300000	+10.169%	500	+4.615%
2025-07-02	1.180000	1.180000	1.180000	1.180000	+10.798%	1,500	+15.254%
2025-06-02	1.065000	1.065000	1.065000	1.065000	-7.391%	2,000	+27.700%
2025-04-21	1.150000	1.150000	1.150000	1.150000	+10.577%	1,500	+18.261%
2025-04-16	1.031000	1.040000	1.031000	1.040000	0.000%	25,400	+30.769%
2025-03-26	1.040000	1.040000	1.040000	1.040000	+9.474%	5,835	+30.769%
2025-03-24	0.950000	0.950000	0.950000	0.950000	-11.628%	750	+43.158%
2025-03-12	1.075000	1.075000	1.075000	1.075000	+13.158%	400	+26.512%
2025-03-03	0.950000	0.950000	0.950000	0.950000	-17.962%	300	+43.158%
2025-01-13	1.158000	1.158000	1.158000	1.158000	+5.753%	1,000	+17.444%
2024-12-27	1.095000	1.095000	1.095000	1.095000	+4.286%	200	+24.201%
2024-12-24	1.150000	1.150000	1.050000	1.050000	-16.000%	7,000	+29.524%
2024-12-05	1.190000	1.250000	1.190000	1.250000	+8.696%	1,620	+8.800%
2024-11-26	1.150000	1.150000	1.150000	1.150000	-1.541%	1,000	+18.261%
2024-11-12	1.168000	1.168000	1.168000	1.168000	+1.565%	600	+16.438%
2024-10-21	1.150000	1.150000	1.150000	1.150000	-12.214%	20,000	+18.261%
2024-10-10	1.310000	1.310000	1.310000	1.310000	-0.758%	600	+3.817%
2024-10-08	1.320000	1.320000	1.320000	1.320000	0.000%	20,000	+3.030%
2024-10-02	1.345000	1.345000	1.320000	1.320000	+5.600%	2,781	+3.030%
2024-09-30	1.250000	1.250000	1.250000	1.250000	-2.344%	500	+8.800%
2024-09-27	1.280000	1.280000	1.280000	1.280000	+7.563%	2,287	+6.250%
2024-09-24	1.190000	1.190000	1.190000	1.190000	+4.846%	500	+14.286%
2024-08-19	1.135000	1.135000	1.135000	1.135000	+19.223%	200	+19.824%
2024-08-02	0.952000	0.952000	0.952000	0.952000	-15.000%	4,500	+42.857%
2024-06-05	1.290000	1.290000	1.120000	1.120000	-13.846%	600	+21.429%
2024-05-31	1.240000	1.300000	1.240000	1.300000	+29.225%	350	+4.615%
2024-05-03	1.006000	1.006000	1.006000	1.006000	+2.470%	100	+35.189%
2024-04-29	0.981750	0.981750	0.981750	0.981750	+3.342%	3,000	+38.528%
2024-04-23	0.950000	0.950000	0.950000	0.950000	-5.019%	1,000	+43.158%
2024-04-09	1.000200	1.000200	1.000200	1.000200	-4.743%	3,000	+35.973%
2024-03-11	1.050000	1.050000	1.050000	1.050000	-5.830%	1,000	+29.524%
2024-03-04	1.115000	1.115000	1.115000	1.115000	+6.190%	300	+21.973%
2024-02-13	1.095000	1.095000	1.050000	1.050000	+14.496%	5,000	+29.524%
2024-01-08	0.917065	0.917065	0.917065	0.917065	+10.039%	1,000	+48.299%
2023-12-22	0.833400	0.833400	0.833400	0.833400	+1.634%	1,000	+63.187%
2023-11-28	0.820000	0.820000	0.820000	0.820000	+4.459%	100	+65.854%
2023-11-17	0.785000	0.785000	0.785000	0.785000	+4.667%	3,500	+73.248%
2023-11-13	0.750000	0.750000	0.750000	0.750000	-2.174%	1,000	+81.333%
2023-11-08	0.766670	0.766670	0.766670	0.766670	+8.686%	1,000	+77.391%
2023-09-05	0.705400	0.705400	0.705400	0.705400	+0.597%	100	+92.798%
2023-08-28	0.701215	0.701215	0.701215	0.701215	-4.984%	1,050	+93.949%
2023-07-25	0.738000	0.738000	0.738000	0.738000	-7.088%	250	+84.282%
2023-06-07	0.794300	0.794300	0.794300	0.794300	-6.133%	500	+71.220%
2023-04-28	0.846200	0.846200	0.846200	0.846200	+0.487%	4,000	+60.719%
2023-04-19	0.851040	0.851040	0.842100	0.842100	+5.262%	900	+61.501%
2023-04-17	0.771000	0.800000	0.771000	0.800000	+5.918%	2,000	+70.000%
2023-04-14	0.755300	0.755300	0.755300	0.755300	-0.697%	25,000	+80.061%
2023-04-13	0.760600	0.760600	0.760600	0.760600	+1.413%	500	+78.806%
2023-04-11	0.750000	0.750000	0.750000	0.750000	+3.220%	200	+81.333%
2023-04-10	0.726600	0.726600	0.726600	0.726600	-8.025%	1,390	+87.173%
2023-03-27	0.790000	0.790000	0.790000	0.790000	+6.483%	1,000	+72.152%
2023-03-24	0.741900	0.741900	0.741900	0.741900	-6.154%	1,715	+83.313%
2023-03-17	0.790550	0.790550	0.790550	0.790550	+1.901%	100	+72.032%
2023-03-09	0.775800	0.775800	0.775800	0.775800	-4.959%	1,000	+75.303%
2023-03-06	0.816275	0.816275	0.816275	0.816275	+2.034%	960	+66.611%
2023-02-02	0.800000	0.800000	0.800000	0.800000	+0.870%	500	+70.000%
2023-01-31	0.793100	0.793100	0.793100	0.793100	-3.198%	100	+71.479%
2023-01-26	0.829350	0.829350	0.819300	0.819300	+6.278%	5,000	+65.995%
2023-01-04	0.810000	0.810000	0.770900	0.770900	-5.706%	1,102,870	+76.417%
2022-12-29	0.817550	0.817550	0.817550	0.817550	-1.500%	10,000	+66.351%
2022-12-28	0.830000	0.830000	0.830000	0.830000	+1.560%	1,500	+63.855%
2022-12-27	0.817250	0.817250	0.817250	0.817250	-3.887%	323	+66.412%
2022-11-18	0.823750	0.850300	0.823750	0.850300	+0.568%	1,320	+59.944%
2022-11-07	0.845500	0.845500	0.845500	0.845500	+16.204%	1,000	+60.852%
2022-11-03	0.727600	0.727600	0.727600	0.727600	-8.925%	341,000	+86.916%
2022-10-28	0.798900	0.798900	0.798900	0.798900	-1.370%	5,000	+70.234%
2022-10-24	0.810000	0.810000	0.810000	0.810000	-6.450%	1,000	+67.901%
2022-10-21	0.865850	0.865850	0.865850	0.865850	-2.241%	2,017	+57.071%
2022-10-20	0.885700	0.885700	0.885700	0.885700	+4.742%	1,862	+53.551%
2022-10-18	0.845600	0.845600	0.845600	0.845600	-6.893%	238	+60.833%
2022-10-17	0.908200	0.908200	0.908200	0.908200	-8.613%	930	+49.747%
2022-10-11	0.993800	0.993800	0.993800	0.993800	+3.016%	1,006	+36.848%
2022-10-07	0.964700	0.964700	0.964700	0.964700	-3.530%	10,000	+40.976%
2022-10-06	1.000000	1.000000	1.000000	1.000000	-1.768%	2,000	+36.000%
2022-10-05	1.020000	1.020000	1.018000	1.018000	+7.023%	1,010,549	+33.595%
2022-10-04	0.951200	0.951200	0.951200	0.951200	+2.622%	3,000	+42.977%
2022-09-29	0.924405	0.926900	0.901950	0.926900	-7.282%	5,100	+46.726%
2022-09-23	0.999700	0.999700	0.999700	0.999700	-0.030%	500	+36.041%
2022-09-22	0.980000	1.000000	0.980000	1.000000	+3.853%	8,865	+36.000%
2022-09-12	0.962900	0.962900	0.962900	0.962900	-3.411%	100	+41.240%
2022-09-07	0.996905	0.996905	0.996905	0.996905	+4.179%	235	+36.422%
2022-09-06	0.953600	0.956920	0.953600	0.956920	+9.538%	986	+42.123%
2022-09-02	0.873600	0.873600	0.873600	0.873600	-0.862%	3,016	+55.678%
2022-09-01	0.881200	0.881200	0.881200	0.881200	-6.484%	1,200	+54.335%
2022-08-29	0.942300	0.942300	0.942300	0.942300	+16.882%	100	+44.328%
2022-08-19	0.806200	0.806200	0.806200	0.806200	+2.635%	100	+68.693%
2022-08-15	0.785500	0.785500	0.785500	0.785500	+1.551%	2,450	+73.138%
2022-08-10	0.773500	0.773500	0.773500	0.773500	-6.863%	800	+75.824%
2022-08-09	0.830500	0.830500	0.830500	0.830500	+5.527%	1,500	+63.757%
2022-08-08	0.787000	0.787000	0.787000	0.787000	-1.378%	1,000	+72.808%
2022-07-29	0.798000	0.798000	0.798000	0.798000	-3.402%	300	+70.426%
2022-07-26	0.826100	0.826100	0.826100	0.826100	+2.621%	235	+64.629%
2022-07-21	0.805000	0.805000	0.805000	0.805000	-6.558%	500	+68.944%
2022-07-08	0.861500	0.861500	0.861500	0.861500	+6.240%	300	+57.864%
2022-06-21	0.810900	0.810900	0.810900	0.810900	-15.540%	1,800	+67.715%
2022-06-14	1.000000	1.000000	0.960100	0.960100	-3.807%	2,500	+41.652%
2022-06-10	0.998100	0.998100	0.998100	0.998100	+7.323%	1,000	+36.259%
2022-05-31	0.930000	0.930000	0.930000	0.930000	+0.302%	6,025	+46.237%
2022-05-27	0.946800	0.946800	0.927200	0.927200	+21.560%	1,800	+46.678%
2022-05-12	0.740925	0.762750	0.740925	0.762750	-8.097%	3,000	+78.302%
2022-05-02	0.829950	0.829950	0.829950	0.829950	-1.566%	2,000	+63.865%
2022-04-29	0.843150	0.843150	0.843150	0.843150	-1.386%	2,000	+61.300%
2022-04-28	0.800000	0.855000	0.800000	0.855000	+5.987%	11,000	+59.064%
2022-04-22	0.806700	0.806700	0.806700	0.806700	-2.924%	3,225	+68.588%
2022-04-21	0.831000	0.831000	0.831000	0.831000	-1.657%	1,000	+63.658%
2022-04-20	0.838700	0.862800	0.838700	0.845000	-7.967%	22,000	+60.947%
2022-04-13	0.918150	0.918150	0.918150	0.918150	+8.580%	2,000	+48.124%
2022-04-12	0.845600	0.845600	0.845600	0.845600	+9.818%	1,500	+60.833%
2022-04-11	0.755200	0.770000	0.755200	0.770000	+1.329%	3,000	+76.623%
2022-04-07	0.759900	0.759900	0.759900	0.759900	+4.096%	100	+78.971%
2022-04-04	0.730000	0.730000	0.730000	0.730000	+7.321%	500	+86.301%
2022-03-22	0.680200	0.680200	0.680200	0.680200	+22.338%	9,028	+99.941%
2022-03-15	0.556000	0.556000	0.556000	0.556000	-7.333%	2,882	+144.604%
2022-03-14	0.600000	0.600000	0.600000	0.600000	-8.592%	2,000	+126.667%
2022-03-11	0.618100	0.656400	0.618100	0.656400	+0.860%	3,248	+107.191%
2022-03-09	0.650800	0.650800	0.650800	0.650800	-10.739%	1,300	+108.974%
2022-03-04	0.729100	0.729100	0.729100	0.729100	+14.185%	600	+86.531%
2022-02-28	0.601000	0.638525	0.601000	0.638525	+1.530%	1,299	+112.991%
2022-02-24	0.608700	0.628900	0.608700	0.628900	-0.757%	6,530	+116.251%
2022-02-22	0.633700	0.633700	0.633700	0.633700	+2.249%	1,000	+114.613%
2022-02-15	0.619760	0.619760	0.619760	0.619760	-4.548%	100	+119.440%
2022-02-11	0.649290	0.649290	0.649290	0.649290	+4.724%	200	+109.460%
2022-02-09	0.620000	0.620000	0.620000	0.620000	+9.078%	2,246	+119.355%
2022-02-03	0.568400	0.568400	0.568400	0.568400	-11.021%	123	+139.268%
2022-01-20	0.638800	0.638800	0.638800	0.638800	+1.397%	150	+112.899%
2022-01-13	0.630000	0.630000	0.630000	0.630000	0.000%	20,000	+115.873%

.dark-mode .XxDKl0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XxDKl0{ color: #333333; background-color: white; border: 2px solid #333333; }CCOZFCHINA COAL ENGY CO H SHSstock OTC

CCOZF
CHINA COAL ENGY CO H SHS
stock OTC