Top Resource Energy Co., Ltd. (SHE:300332)
China · Delayed Price · Currency is CNY 5.89
-0.06 (-1.01%)
At close: Jan 23, 2026
Top Resource Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.85 | 5.89 | 5.79 | 5.89 | 5.89 | -1.01% | 38,378,450 |
| Jan 22, 2026 | 5.73 | 6.00 | 5.72 | 5.95 | 5.95 | 2.94% | 55,447,310 |
| Jan 21, 2026 | 5.78 | 5.93 | 5.71 | 5.78 | 5.78 | 2.30% | 53,670,670 |
| Jan 20, 2026 | 5.69 | 5.77 | 5.58 | 5.65 | 5.65 | - | 19,408,300 |
| Jan 19, 2026 | 5.49 | 5.65 | 5.48 | 5.65 | 5.65 | 2.73% | 21,737,150 |
| Jan 16, 2026 | 5.57 | 5.59 | 5.46 | 5.50 | 5.50 | -0.90% | 15,620,100 |
| Jan 15, 2026 | 5.59 | 5.60 | 5.51 | 5.55 | 5.55 | -1.42% | 17,859,070 |
| Jan 14, 2026 | 5.59 | 5.73 | 5.54 | 5.63 | 5.63 | - | 37,089,860 |
| Jan 13, 2026 | 5.55 | 5.72 | 5.52 | 5.63 | 5.63 | 1.44% | 35,589,372 |
| Jan 12, 2026 | 5.55 | 5.56 | 5.50 | 5.55 | 5.55 | -0.36% | 25,486,290 |
| Jan 9, 2026 | 5.56 | 5.60 | 5.46 | 5.57 | 5.57 | 2.39% | 30,219,890 |
| Jan 8, 2026 | 5.37 | 5.47 | 5.36 | 5.44 | 5.44 | 1.12% | 16,867,590 |
| Jan 7, 2026 | 5.42 | 5.47 | 5.37 | 5.38 | 5.38 | -0.19% | 18,570,034 |
| Jan 6, 2026 | 5.32 | 5.42 | 5.30 | 5.39 | 5.39 | 1.51% | 16,817,820 |
| Jan 5, 2026 | 5.24 | 5.31 | 5.23 | 5.31 | 5.31 | 1.72% | 10,379,640 |
| Dec 31, 2025 | 5.29 | 5.32 | 5.20 | 5.22 | 5.22 | -1.32% | 13,929,350 |
| Dec 30, 2025 | 5.34 | 5.34 | 5.25 | 5.29 | 5.29 | -1.49% | 11,558,050 |
| Dec 29, 2025 | 5.38 | 5.44 | 5.34 | 5.37 | 5.37 | 0.94% | 13,204,220 |
| Dec 26, 2025 | 5.37 | 5.39 | 5.29 | 5.32 | 5.32 | -1.30% | 11,303,250 |
| Dec 25, 2025 | 5.33 | 5.42 | 5.31 | 5.39 | 5.39 | 0.75% | 12,571,300 |
| Dec 24, 2025 | 5.31 | 5.36 | 5.28 | 5.35 | 5.35 | 1.13% | 9,207,352 |
| Dec 23, 2025 | 5.36 | 5.38 | 5.28 | 5.29 | 5.29 | -1.67% | 10,452,150 |
| Dec 22, 2025 | 5.34 | 5.41 | 5.31 | 5.38 | 5.38 | 1.51% | 13,348,852 |
| Dec 19, 2025 | 5.22 | 5.31 | 5.22 | 5.30 | 5.30 | 1.73% | 10,009,570 |
| Dec 18, 2025 | 5.16 | 5.27 | 5.15 | 5.21 | 5.21 | -0.38% | 8,357,148 |
| Dec 17, 2025 | 5.26 | 5.27 | 5.12 | 5.23 | 5.23 | -1.13% | 15,827,620 |
| Dec 16, 2025 | 5.32 | 5.45 | 5.25 | 5.29 | 5.29 | 0.38% | 18,012,750 |
| Dec 15, 2025 | 5.27 | 5.33 | 5.25 | 5.27 | 5.27 | -0.38% | 8,518,800 |
| Dec 12, 2025 | 5.28 | 5.33 | 5.27 | 5.29 | 5.29 | 1.15% | 11,799,600 |
| Dec 11, 2025 | 5.39 | 5.40 | 5.22 | 5.23 | 5.23 | -2.79% | 16,524,700 |
| Dec 10, 2025 | 5.40 | 5.41 | 5.34 | 5.38 | 5.38 | -0.37% | 11,201,350 |
| Dec 9, 2025 | 5.47 | 5.52 | 5.40 | 5.40 | 5.40 | -1.82% | 11,238,140 |
| Dec 8, 2025 | 5.52 | 5.56 | 5.48 | 5.50 | 5.50 | - | 8,869,783 |
| Dec 5, 2025 | 5.40 | 5.51 | 5.35 | 5.50 | 5.50 | 1.48% | 11,992,510 |
| Dec 4, 2025 | 5.55 | 5.58 | 5.42 | 5.42 | 5.42 | -2.34% | 16,247,500 |
| Dec 3, 2025 | 5.54 | 5.61 | 5.52 | 5.55 | 5.55 | - | 14,117,680 |
| Dec 2, 2025 | 5.64 | 5.65 | 5.55 | 5.55 | 5.55 | -1.94% | 13,152,660 |
| Dec 1, 2025 | 5.66 | 5.71 | 5.62 | 5.66 | 5.66 | 0.18% | 13,814,880 |
| Nov 28, 2025 | 5.61 | 5.66 | 5.58 | 5.65 | 5.65 | 0.89% | 10,961,319 |
| Nov 27, 2025 | 5.52 | 5.69 | 5.49 | 5.60 | 5.60 | 1.27% | 16,190,183 |
| Nov 26, 2025 | 5.58 | 5.67 | 5.52 | 5.53 | 5.53 | -1.25% | 14,232,130 |
| Nov 25, 2025 | 5.57 | 5.67 | 5.56 | 5.60 | 5.60 | 0.90% | 13,962,800 |
| Nov 24, 2025 | 5.58 | 5.62 | 5.48 | 5.55 | 5.55 | 0.18% | 17,773,430 |
| Nov 21, 2025 | 5.84 | 5.89 | 5.52 | 5.54 | 5.54 | -6.42% | 35,355,700 |
| Nov 20, 2025 | 5.95 | 6.08 | 5.88 | 5.92 | 5.92 | -0.50% | 22,718,087 |
| Nov 19, 2025 | 6.20 | 6.22 | 5.93 | 5.95 | 5.95 | -4.19% | 33,522,900 |
| Nov 18, 2025 | 6.44 | 6.52 | 6.18 | 6.21 | 6.21 | -4.17% | 40,219,120 |
| Nov 17, 2025 | 6.50 | 6.55 | 6.43 | 6.48 | 6.48 | -2.85% | 45,961,760 |
| Nov 14, 2025 | 6.31 | 6.86 | 6.29 | 6.67 | 6.67 | 5.71% | 77,893,090 |
| Nov 13, 2025 | 6.27 | 6.32 | 6.12 | 6.31 | 6.31 | 0.48% | 28,489,160 |