Top Energy Company Ltd.Shanxi (SHA:600780)
China · Delayed Price · Currency is CNY 6.15
-0.06 (-0.97%)
Aug 4, 2026, 3:00 PM CST
SHA:600780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.21 | 6.22 | 6.10 | 6.15 | 6.15 | -0.97% | 13,110,451 |
| Aug 3, 2026 | 6.08 | 6.22 | 6.06 | 6.21 | 6.21 | 2.31% | 14,143,018 |
| Jul 31, 2026 | 5.98 | 6.08 | 5.98 | 6.07 | 6.07 | 1.51% | 8,328,803 |
| Jul 30, 2026 | 5.96 | 6.10 | 5.93 | 5.98 | 5.98 | -0.66% | 11,426,300 |
| Jul 29, 2026 | 5.92 | 6.05 | 5.86 | 6.02 | 6.02 | 1.86% | 13,547,210 |
| Jul 28, 2026 | 5.95 | 5.96 | 5.85 | 5.91 | 5.91 | -1.01% | 9,559,388 |
| Jul 27, 2026 | 5.88 | 6.01 | 5.76 | 5.97 | 5.97 | 0.84% | 12,929,680 |
| Jul 24, 2026 | 6.26 | 6.33 | 6.09 | 6.10 | 5.92 | -3.33% | 14,601,654 |
| Jul 23, 2026 | 6.17 | 6.34 | 6.12 | 6.31 | 6.12 | 1.61% | 17,148,356 |
| Jul 22, 2026 | 6.15 | 6.24 | 6.12 | 6.21 | 6.03 | 0.49% | 16,230,496 |
| Jul 21, 2026 | 6.20 | 6.21 | 6.07 | 6.18 | 6.00 | -1.28% | 20,439,036 |
| Jul 20, 2026 | 6.00 | 6.37 | 5.99 | 6.26 | 6.08 | 4.51% | 27,612,010 |
| Jul 17, 2026 | 5.89 | 6.10 | 5.89 | 5.99 | 5.81 | 1.18% | 16,458,265 |
| Jul 16, 2026 | 5.96 | 6.00 | 5.87 | 5.92 | 5.75 | -0.50% | 10,298,900 |
| Jul 15, 2026 | 5.88 | 5.98 | 5.85 | 5.95 | 5.77 | 0.85% | 6,442,500 |
| Jul 14, 2026 | 5.73 | 5.92 | 5.72 | 5.90 | 5.73 | 2.97% | 10,655,300 |
| Jul 13, 2026 | 5.77 | 5.81 | 5.69 | 5.73 | 5.56 | -1.38% | 8,627,499 |
| Jul 10, 2026 | 5.76 | 5.87 | 5.68 | 5.81 | 5.64 | 1.04% | 9,868,980 |
| Jul 9, 2026 | 5.75 | 5.81 | 5.68 | 5.75 | 5.58 | -0.52% | 7,979,458 |
| Jul 8, 2026 | 5.84 | 5.86 | 5.77 | 5.78 | 5.61 | -0.86% | 7,512,913 |
| Jul 7, 2026 | 6.06 | 6.09 | 5.83 | 5.83 | 5.66 | -4.27% | 10,335,570 |
| Jul 6, 2026 | 6.11 | 6.14 | 6.02 | 6.09 | 5.91 | -0.49% | 11,475,730 |
| Jul 3, 2026 | 6.01 | 6.13 | 6.01 | 6.12 | 5.94 | 1.49% | 9,625,544 |
| Jul 2, 2026 | 6.02 | 6.09 | 5.97 | 6.03 | 5.85 | 0.50% | 12,225,185 |
| Jul 1, 2026 | 5.90 | 6.06 | 5.85 | 6.00 | 5.82 | 2.39% | 14,982,906 |
| Jun 30, 2026 | 5.88 | 5.88 | 5.78 | 5.86 | 5.69 | -0.34% | 8,937,900 |
| Jun 29, 2026 | 5.85 | 5.95 | 5.72 | 5.88 | 5.71 | 0.34% | 12,351,600 |
| Jun 26, 2026 | 5.96 | 6.05 | 5.85 | 5.86 | 5.69 | -1.84% | 14,306,301 |
| Jun 25, 2026 | 6.10 | 6.10 | 5.92 | 5.97 | 5.79 | -2.29% | 17,115,644 |
| Jun 24, 2026 | 6.17 | 6.18 | 6.02 | 6.11 | 5.93 | -0.97% | 14,708,200 |
| Jun 23, 2026 | 6.22 | 6.28 | 6.13 | 6.17 | 5.99 | -1.12% | 13,401,494 |
| Jun 22, 2026 | 6.13 | 6.24 | 6.00 | 6.24 | 6.06 | 1.13% | 19,387,963 |
| Jun 18, 2026 | 6.50 | 6.60 | 6.16 | 6.17 | 5.99 | -5.80% | 28,616,170 |
| Jun 17, 2026 | 6.72 | 6.75 | 6.53 | 6.55 | 6.36 | -2.38% | 18,523,600 |
| Jun 16, 2026 | 6.68 | 6.82 | 6.63 | 6.71 | 6.51 | 0.60% | 19,196,010 |
| Jun 15, 2026 | 6.61 | 6.72 | 6.61 | 6.67 | 6.47 | 0.45% | 17,327,150 |
| Jun 12, 2026 | 6.56 | 6.77 | 6.47 | 6.64 | 6.44 | 2.00% | 18,770,680 |
| Jun 11, 2026 | 6.40 | 6.54 | 6.38 | 6.51 | 6.32 | 1.24% | 15,057,860 |
| Jun 10, 2026 | 6.71 | 6.71 | 6.41 | 6.43 | 6.24 | -5.44% | 21,220,290 |
| Jun 9, 2026 | 6.73 | 6.82 | 6.49 | 6.80 | 6.60 | 1.64% | 21,854,065 |
| Jun 8, 2026 | 6.90 | 7.02 | 6.62 | 6.69 | 6.49 | -5.51% | 28,679,524 |
| Jun 5, 2026 | 7.50 | 7.65 | 7.03 | 7.08 | 6.87 | -6.23% | 43,915,270 |
| Jun 4, 2026 | 7.67 | 7.76 | 7.53 | 7.55 | 7.33 | -3.45% | 40,566,550 |
| Jun 3, 2026 | 7.49 | 7.82 | 7.35 | 7.82 | 7.59 | 4.41% | 57,677,130 |
| Jun 2, 2026 | 7.70 | 7.73 | 7.47 | 7.49 | 7.27 | -4.71% | 46,442,140 |
| Jun 1, 2026 | 7.65 | 7.89 | 7.38 | 7.86 | 7.63 | 1.81% | 66,025,350 |
| May 29, 2026 | 7.46 | 7.87 | 7.42 | 7.72 | 7.49 | 0.78% | 76,378,240 |
| May 28, 2026 | 7.27 | 7.69 | 7.18 | 7.66 | 7.43 | 5.66% | 74,350,430 |
| May 27, 2026 | 7.17 | 7.35 | 7.12 | 7.25 | 7.04 | 1.26% | 42,373,910 |
| May 26, 2026 | 7.17 | 7.28 | 6.96 | 7.16 | 6.95 | -0.28% | 32,900,020 |