Top Energy Company Ltd.Shanxi (SHA:600780)
China · Delayed Price · Currency is CNY 5.79
0.00 (0.00%)
Aug 24, 2026, 3:00 PM CST
SHA:600780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.80 | 5.84 | 5.76 | 5.79 | 5.79 | - | 6,296,067 |
| Aug 21, 2026 | 5.80 | 5.81 | 5.75 | 5.79 | 5.79 | -0.52% | 6,327,989 |
| Aug 20, 2026 | 5.77 | 5.86 | 5.77 | 5.82 | 5.82 | 0.87% | 6,503,452 |
| Aug 19, 2026 | 5.89 | 5.93 | 5.75 | 5.77 | 5.77 | -1.87% | 7,489,200 |
| Aug 18, 2026 | 5.86 | 5.89 | 5.83 | 5.88 | 5.88 | 0.17% | 5,195,349 |
| Aug 17, 2026 | 5.85 | 5.88 | 5.78 | 5.87 | 5.87 | 0.69% | 6,617,061 |
| Aug 14, 2026 | 5.96 | 5.96 | 5.83 | 5.83 | 5.83 | -2.18% | 10,214,000 |
| Aug 13, 2026 | 5.96 | 5.99 | 5.94 | 5.96 | 5.96 | - | 8,254,857 |
| Aug 12, 2026 | 5.99 | 5.99 | 5.91 | 5.96 | 5.96 | -0.33% | 6,760,846 |
| Aug 11, 2026 | 6.03 | 6.08 | 5.95 | 5.98 | 5.98 | -0.83% | 9,499,413 |
| Aug 10, 2026 | 5.99 | 6.04 | 5.95 | 6.03 | 6.03 | 0.67% | 7,985,103 |
| Aug 7, 2026 | 6.01 | 6.01 | 5.88 | 5.99 | 5.99 | -0.33% | 8,517,468 |
| Aug 6, 2026 | 6.10 | 6.10 | 5.94 | 6.01 | 6.01 | -0.99% | 9,597,500 |
| Aug 5, 2026 | 6.16 | 6.16 | 6.06 | 6.07 | 6.07 | -1.30% | 11,691,400 |
| 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 |