Top Energy Company Ltd.Shanxi (SHA:600780)
China · Delayed Price · Currency is CNY 5.94
+0.06 (1.02%)
Oct 26, 2026, 3:00 PM CST
SHA:600780 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.88 | 5.96 | 5.85 | 5.94 | 5.94 | 1.02% | 9,536,705 |
| Oct 23, 2026 | 5.90 | 5.95 | 5.75 | 5.88 | 5.88 | -1.34% | 12,835,960 |
| Oct 22, 2026 | 6.06 | 6.07 | 5.93 | 5.96 | 5.96 | -1.65% | 8,219,847 |
| Oct 21, 2026 | 6.08 | 6.10 | 6.04 | 6.06 | 6.06 | - | 6,497,955 |
| Oct 20, 2026 | 6.09 | 6.13 | 6.02 | 6.06 | 6.06 | -0.98% | 9,146,995 |
| Oct 19, 2026 | 6.05 | 6.15 | 6.04 | 6.12 | 6.12 | 0.49% | 8,551,844 |
| Oct 16, 2026 | 6.05 | 6.14 | 6.04 | 6.09 | 6.09 | 1.16% | 10,445,016 |
| Oct 15, 2026 | 6.15 | 6.18 | 5.99 | 6.02 | 6.02 | -3.06% | 16,650,930 |
| Oct 14, 2026 | 6.13 | 6.28 | 6.13 | 6.21 | 6.21 | 1.14% | 17,343,040 |
| Oct 13, 2026 | 6.15 | 6.20 | 6.08 | 6.14 | 6.14 | -0.97% | 12,646,960 |
| Oct 12, 2026 | 6.17 | 6.26 | 6.16 | 6.20 | 6.20 | 0.32% | 12,870,206 |
| Oct 9, 2026 | 6.18 | 6.23 | 6.10 | 6.18 | 6.18 | -0.32% | 10,902,791 |
| Oct 8, 2026 | 6.13 | 6.24 | 6.12 | 6.20 | 6.20 | 1.14% | 11,928,900 |
| Sep 30, 2026 | 6.11 | 6.16 | 6.08 | 6.13 | 6.13 | 0.49% | 7,127,690 |
| Sep 29, 2026 | 6.07 | 6.15 | 6.07 | 6.10 | 6.10 | - | 6,479,545 |
| Sep 28, 2026 | 6.05 | 6.13 | 6.05 | 6.10 | 6.10 | 0.16% | 7,516,382 |
| Sep 24, 2026 | 6.11 | 6.15 | 6.07 | 6.09 | 6.09 | -0.65% | 7,527,839 |
| Sep 23, 2026 | 6.18 | 6.20 | 6.12 | 6.13 | 6.13 | -0.65% | 7,259,500 |
| Sep 22, 2026 | 6.23 | 6.24 | 6.15 | 6.17 | 6.17 | -1.28% | 8,858,444 |
| Sep 21, 2026 | 6.18 | 6.25 | 6.10 | 6.25 | 6.25 | 1.63% | 13,999,985 |
| Sep 18, 2026 | 6.13 | 6.25 | 6.13 | 6.15 | 6.15 | - | 11,724,030 |
| Sep 17, 2026 | 6.24 | 6.25 | 6.05 | 6.15 | 6.15 | -1.91% | 18,509,140 |
| Sep 16, 2026 | 6.24 | 6.35 | 6.23 | 6.27 | 6.27 | - | 12,854,586 |
| Sep 15, 2026 | 6.29 | 6.35 | 6.23 | 6.27 | 6.27 | -0.48% | 13,815,280 |
| Sep 14, 2026 | 6.24 | 6.39 | 6.22 | 6.30 | 6.30 | 0.32% | 12,882,324 |
| Sep 11, 2026 | 6.36 | 6.37 | 6.23 | 6.28 | 6.28 | -1.57% | 12,064,606 |
| Sep 10, 2026 | 6.36 | 6.44 | 6.32 | 6.38 | 6.38 | -0.31% | 13,881,122 |
| Sep 9, 2026 | 6.28 | 6.41 | 6.27 | 6.40 | 6.40 | 1.75% | 14,910,439 |
| Sep 8, 2026 | 6.22 | 6.29 | 6.21 | 6.29 | 6.29 | 0.96% | 10,396,956 |
| Sep 7, 2026 | 6.33 | 6.36 | 6.21 | 6.23 | 6.23 | -1.58% | 10,742,659 |
| Sep 4, 2026 | 6.28 | 6.41 | 6.28 | 6.33 | 6.33 | 0.64% | 12,573,625 |
| Sep 3, 2026 | 6.28 | 6.40 | 6.28 | 6.29 | 6.29 | -0.47% | 12,750,300 |
| Sep 2, 2026 | 6.39 | 6.47 | 6.28 | 6.32 | 6.32 | -1.25% | 22,436,770 |
| Sep 1, 2026 | 6.24 | 6.48 | 6.20 | 6.40 | 6.40 | 3.06% | 39,900,119 |
| Aug 31, 2026 | 6.21 | 6.40 | 6.15 | 6.21 | 6.21 | 4.37% | 42,415,318 |
| Aug 28, 2026 | 5.90 | 5.96 | 5.88 | 5.95 | 5.95 | 0.68% | 5,790,700 |
| Aug 27, 2026 | 5.95 | 5.95 | 5.87 | 5.91 | 5.91 | -0.67% | 6,546,100 |
| Aug 26, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 7,508,601 |
| Aug 25, 2026 | 5.78 | 5.86 | 5.76 | 5.85 | 5.85 | 1.04% | 6,295,101 |
| 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 |