Top Energy Company Ltd.Shanxi (SHA:600780)
China · Delayed Price · Currency is CNY 6.18
+0.01 (0.16%)
Jan 30, 2026, 3:00 PM CST
SHA:600780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.15 | 6.23 | 6.10 | 6.20 | - | 0.49% | 9,221,500 |
| Jan 29, 2026 | 6.18 | 6.19 | 6.12 | 6.17 | 6.17 | -0.32% | 9,267,115 |
| Jan 28, 2026 | 6.12 | 6.20 | 6.10 | 6.19 | 6.19 | 0.98% | 10,586,830 |
| Jan 27, 2026 | 6.19 | 6.21 | 6.05 | 6.13 | 6.13 | -1.76% | 13,636,170 |
| Jan 26, 2026 | 6.14 | 6.27 | 6.11 | 6.24 | 6.24 | 1.63% | 15,347,400 |
| Jan 23, 2026 | 6.13 | 6.16 | 6.11 | 6.14 | 6.14 | - | 9,061,358 |
| Jan 22, 2026 | 6.10 | 6.16 | 6.09 | 6.14 | 6.14 | 0.49% | 10,256,700 |
| Jan 21, 2026 | 6.12 | 6.17 | 6.06 | 6.11 | 6.11 | -0.65% | 11,154,200 |
| Jan 20, 2026 | 6.09 | 6.18 | 6.06 | 6.15 | 6.15 | 1.32% | 22,316,620 |
| Jan 19, 2026 | 5.91 | 6.07 | 5.90 | 6.07 | 6.07 | 2.88% | 17,848,150 |
| Jan 16, 2026 | 5.90 | 5.98 | 5.89 | 5.90 | 5.90 | 0.51% | 15,462,810 |
| Jan 15, 2026 | 5.84 | 5.88 | 5.82 | 5.87 | 5.87 | 0.34% | 8,271,100 |
| Jan 14, 2026 | 5.86 | 5.90 | 5.80 | 5.85 | 5.85 | -0.17% | 13,878,353 |
| Jan 13, 2026 | 5.88 | 5.90 | 5.80 | 5.86 | 5.86 | -0.17% | 14,560,184 |
| Jan 12, 2026 | 5.80 | 5.87 | 5.76 | 5.87 | 5.87 | 1.21% | 18,362,924 |
| Jan 9, 2026 | 5.79 | 5.82 | 5.76 | 5.80 | 5.80 | - | 8,254,831 |
| Jan 8, 2026 | 5.79 | 5.81 | 5.75 | 5.80 | 5.80 | 0.17% | 9,095,239 |
| Jan 7, 2026 | 5.83 | 5.84 | 5.78 | 5.79 | 5.79 | -0.52% | 9,866,546 |
| Jan 6, 2026 | 5.77 | 5.83 | 5.75 | 5.82 | 5.82 | 1.04% | 13,341,300 |
| Jan 5, 2026 | 5.69 | 5.77 | 5.68 | 5.76 | 5.76 | 1.41% | 10,502,440 |
| Dec 31, 2025 | 5.66 | 5.69 | 5.64 | 5.68 | 5.68 | 0.53% | 6,303,600 |
| Dec 30, 2025 | 5.69 | 5.69 | 5.63 | 5.65 | 5.65 | -0.88% | 8,710,879 |
| Dec 29, 2025 | 5.76 | 5.76 | 5.69 | 5.70 | 5.70 | -1.04% | 8,992,301 |
| Dec 26, 2025 | 5.77 | 5.78 | 5.73 | 5.76 | 5.76 | - | 8,252,100 |
| Dec 25, 2025 | 5.76 | 5.78 | 5.74 | 5.76 | 5.76 | - | 6,539,415 |
| Dec 24, 2025 | 5.73 | 5.77 | 5.71 | 5.76 | 5.76 | 0.35% | 6,213,617 |
| Dec 23, 2025 | 5.75 | 5.80 | 5.72 | 5.74 | 5.74 | - | 9,186,622 |
| Dec 22, 2025 | 5.78 | 5.79 | 5.74 | 5.74 | 5.74 | -0.35% | 8,541,400 |
| Dec 19, 2025 | 5.73 | 5.79 | 5.72 | 5.76 | 5.76 | 0.52% | 7,584,222 |
| Dec 18, 2025 | 5.70 | 5.75 | 5.68 | 5.73 | 5.73 | 0.53% | 7,905,457 |
| Dec 17, 2025 | 5.68 | 5.73 | 5.61 | 5.70 | 5.70 | 0.35% | 9,965,332 |
| Dec 16, 2025 | 5.75 | 5.75 | 5.63 | 5.68 | 5.68 | -1.22% | 11,877,200 |
| Dec 15, 2025 | 5.75 | 5.80 | 5.71 | 5.75 | 5.75 | - | 12,956,932 |
| Dec 12, 2025 | 5.74 | 5.83 | 5.73 | 5.75 | 5.75 | 0.17% | 18,343,210 |
| Dec 11, 2025 | 5.79 | 5.80 | 5.71 | 5.74 | 5.74 | -0.69% | 11,366,150 |
| Dec 10, 2025 | 5.82 | 5.82 | 5.71 | 5.78 | 5.78 | -0.52% | 13,586,900 |
| Dec 9, 2025 | 5.88 | 5.90 | 5.81 | 5.81 | 5.81 | -1.19% | 9,337,400 |
| Dec 8, 2025 | 5.91 | 5.94 | 5.86 | 5.88 | 5.88 | -0.51% | 10,475,100 |
| Dec 5, 2025 | 5.88 | 5.92 | 5.84 | 5.91 | 5.91 | 0.34% | 7,979,209 |
| Dec 4, 2025 | 5.92 | 5.93 | 5.87 | 5.89 | 5.89 | -0.51% | 6,319,600 |
| Dec 3, 2025 | 5.86 | 5.92 | 5.83 | 5.92 | 5.92 | 1.02% | 9,168,225 |
| Dec 2, 2025 | 5.84 | 5.87 | 5.80 | 5.86 | 5.86 | 0.34% | 8,101,300 |
| Dec 1, 2025 | 5.84 | 5.88 | 5.83 | 5.84 | 5.84 | - | 9,400,461 |
| Nov 28, 2025 | 5.82 | 5.85 | 5.78 | 5.84 | 5.84 | 0.34% | 6,154,200 |
| Nov 27, 2025 | 5.82 | 5.86 | 5.76 | 5.82 | 5.82 | - | 9,162,100 |
| Nov 26, 2025 | 5.83 | 5.87 | 5.80 | 5.82 | 5.82 | 0.17% | 7,843,629 |
| Nov 25, 2025 | 5.81 | 5.86 | 5.78 | 5.81 | 5.81 | 0.52% | 12,840,300 |
| Nov 24, 2025 | 5.84 | 5.88 | 5.76 | 5.78 | 5.78 | -0.86% | 18,323,600 |
| Nov 21, 2025 | 5.97 | 5.99 | 5.81 | 5.83 | 5.83 | -3.16% | 15,924,400 |
| Nov 20, 2025 | 6.03 | 6.05 | 5.98 | 6.02 | 6.02 | 0.17% | 8,650,756 |