Top Resource Energy Co., Ltd. (SHE:300332)
China · Delayed Price · Currency is CNY 5.08
+0.04 (0.79%)
May 28, 2026, 3:04 PM CST
Top Resource Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.24 | 5.24 | 5.00 | 5.08 | - | 0.79% | 16,236,706 |
| May 27, 2026 | 5.16 | 5.19 | 4.99 | 5.04 | 5.04 | -3.08% | 20,295,490 |
| May 26, 2026 | 5.14 | 5.24 | 4.99 | 5.20 | 5.20 | 0.39% | 30,651,220 |
| May 25, 2026 | 5.26 | 5.28 | 5.06 | 5.18 | 5.18 | -2.26% | 29,073,930 |
| May 22, 2026 | 5.24 | 5.31 | 5.19 | 5.30 | 5.30 | 1.53% | 20,467,890 |
| May 21, 2026 | 5.43 | 5.45 | 5.19 | 5.22 | 5.22 | -5.09% | 39,620,300 |
| May 20, 2026 | 5.50 | 5.63 | 5.43 | 5.50 | 5.50 | -0.72% | 27,468,660 |
| May 19, 2026 | 5.51 | 5.57 | 5.42 | 5.54 | 5.54 | -0.72% | 25,111,420 |
| May 18, 2026 | 5.42 | 5.61 | 5.37 | 5.58 | 5.58 | 3.14% | 32,094,990 |
| May 15, 2026 | 5.43 | 5.47 | 5.30 | 5.41 | 5.41 | -0.55% | 29,153,700 |
| May 14, 2026 | 5.52 | 5.59 | 5.41 | 5.44 | 5.44 | -1.27% | 31,290,750 |
| May 13, 2026 | 5.45 | 5.57 | 5.42 | 5.51 | 5.51 | 0.92% | 23,871,700 |
| May 12, 2026 | 5.62 | 5.63 | 5.41 | 5.46 | 5.46 | -2.85% | 35,397,310 |
| May 11, 2026 | 5.66 | 5.69 | 5.58 | 5.62 | 5.62 | -0.71% | 28,199,000 |
| May 8, 2026 | 5.62 | 5.67 | 5.59 | 5.66 | 5.66 | 1.98% | 33,509,690 |
| May 7, 2026 | 5.70 | 5.71 | 5.52 | 5.55 | 5.55 | -3.31% | 39,707,360 |
| May 6, 2026 | 5.73 | 5.76 | 5.65 | 5.74 | 5.74 | -0.17% | 29,544,860 |
| Apr 30, 2026 | 5.85 | 5.88 | 5.70 | 5.75 | 5.75 | -1.37% | 29,743,800 |
| Apr 29, 2026 | 5.77 | 5.89 | 5.70 | 5.83 | 5.83 | 0.69% | 33,104,900 |
| Apr 28, 2026 | 5.75 | 5.93 | 5.68 | 5.79 | 5.79 | 0.52% | 37,262,380 |
| Apr 27, 2026 | 5.60 | 5.79 | 5.55 | 5.76 | 5.76 | 1.59% | 33,900,330 |
| Apr 24, 2026 | 5.53 | 5.71 | 5.48 | 5.67 | 5.67 | 1.25% | 40,330,850 |
| Apr 23, 2026 | 5.59 | 5.64 | 5.47 | 5.60 | 5.60 | 0.18% | 35,536,180 |
| Apr 22, 2026 | 5.67 | 5.68 | 5.57 | 5.59 | 5.59 | -2.78% | 32,789,950 |
| Apr 21, 2026 | 5.67 | 5.81 | 5.51 | 5.75 | 5.75 | 1.05% | 48,396,140 |
| Apr 20, 2026 | 5.65 | 5.72 | 5.62 | 5.69 | 5.69 | 1.25% | 24,531,710 |
| Apr 17, 2026 | 5.74 | 5.77 | 5.61 | 5.62 | 5.62 | -2.60% | 33,423,910 |
| Apr 16, 2026 | 5.77 | 5.78 | 5.66 | 5.77 | 5.77 | - | 30,826,140 |
| Apr 15, 2026 | 5.90 | 5.94 | 5.75 | 5.77 | 5.77 | -3.51% | 40,028,200 |
| Apr 14, 2026 | 5.94 | 6.02 | 5.92 | 5.98 | 5.98 | -2.45% | 43,002,050 |
| Apr 13, 2026 | 5.98 | 6.17 | 5.83 | 6.13 | 6.13 | 4.07% | 62,653,340 |
| Apr 10, 2026 | 5.85 | 5.91 | 5.76 | 5.89 | 5.89 | -0.34% | 43,050,165 |
| Apr 9, 2026 | 5.93 | 6.07 | 5.85 | 5.91 | 5.91 | - | 47,885,177 |
| Apr 8, 2026 | 5.70 | 5.93 | 5.60 | 5.91 | 5.91 | -2.31% | 72,139,217 |
| Apr 7, 2026 | 5.80 | 6.11 | 5.74 | 6.05 | 6.05 | 1.85% | 43,985,100 |
| Apr 3, 2026 | 6.28 | 6.28 | 5.94 | 5.94 | 5.94 | -6.75% | 66,256,701 |
| Apr 2, 2026 | 6.06 | 6.42 | 6.05 | 6.37 | 6.37 | 4.43% | 88,914,024 |
| Apr 1, 2026 | 6.02 | 6.26 | 5.98 | 6.10 | 6.10 | 0.33% | 60,026,037 |
| Mar 31, 2026 | 6.35 | 6.39 | 6.08 | 6.08 | 6.08 | -7.18% | 81,672,270 |
| Mar 30, 2026 | 6.91 | 7.02 | 6.41 | 6.55 | 6.55 | -3.11% | 93,850,510 |
| Mar 27, 2026 | 6.80 | 6.96 | 6.72 | 6.76 | 6.76 | -3.57% | 105,723,100 |
| Mar 26, 2026 | 6.68 | 7.05 | 6.45 | 7.01 | 7.01 | 3.39% | 156,583,500 |
| Mar 25, 2026 | 6.51 | 6.81 | 6.41 | 6.78 | 6.78 | -0.73% | 122,076,300 |
| Mar 24, 2026 | 6.55 | 6.98 | 6.53 | 6.83 | 6.83 | 1.94% | 150,329,700 |
| Mar 23, 2026 | 6.89 | 7.09 | 6.63 | 6.70 | 6.70 | -1.33% | 158,397,500 |
| Mar 20, 2026 | 7.00 | 7.13 | 6.71 | 6.79 | 6.79 | -4.90% | 209,506,400 |
| Mar 19, 2026 | 6.26 | 7.14 | 6.12 | 7.14 | 7.14 | 20.00% | 199,587,600 |
| Mar 18, 2026 | 5.91 | 5.95 | 5.80 | 5.95 | 5.95 | - | 45,261,720 |
| Mar 17, 2026 | 6.16 | 6.17 | 5.94 | 5.95 | 5.95 | -3.25% | 54,443,780 |
| Mar 16, 2026 | 6.11 | 6.29 | 6.07 | 6.15 | 6.15 | -0.65% | 52,525,857 |