Top Resource Energy Co., Ltd. (SHE:300332)
China · Delayed Price · Currency is CNY 5.03
-0.03 (-0.59%)
Aug 26, 2026, 3:04 PM CST
Top Resource Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.01 | 5.09 | 4.96 | 5.03 | 5.03 | -0.59% | 22,874,100 |
| Aug 25, 2026 | 4.90 | 5.07 | 4.90 | 5.06 | 5.06 | 2.02% | 32,002,960 |
| Aug 24, 2026 | 4.97 | 5.02 | 4.87 | 4.96 | 4.96 | -0.60% | 34,935,158 |
| Aug 21, 2026 | 4.96 | 5.17 | 4.90 | 4.99 | 4.99 | 2.25% | 58,583,870 |
| Aug 20, 2026 | 4.75 | 4.91 | 4.74 | 4.88 | 4.88 | 2.74% | 24,358,100 |
| Aug 19, 2026 | 4.78 | 4.91 | 4.72 | 4.75 | 4.75 | -2.06% | 15,997,958 |
| Aug 18, 2026 | 4.81 | 4.91 | 4.81 | 4.85 | 4.85 | 1.04% | 19,082,200 |
| Aug 17, 2026 | 4.76 | 4.81 | 4.68 | 4.80 | 4.80 | 0.84% | 14,314,166 |
| Aug 14, 2026 | 4.79 | 4.80 | 4.70 | 4.76 | 4.76 | -1.04% | 17,586,588 |
| Aug 13, 2026 | 4.90 | 4.91 | 4.79 | 4.81 | 4.81 | -2.04% | 17,423,349 |
| Aug 12, 2026 | 4.85 | 4.93 | 4.82 | 4.91 | 4.91 | 0.61% | 15,787,349 |
| Aug 11, 2026 | 4.90 | 4.96 | 4.84 | 4.88 | 4.88 | 0.21% | 20,819,517 |
| Aug 10, 2026 | 4.76 | 4.88 | 4.74 | 4.87 | 4.87 | 2.10% | 21,420,490 |
| Aug 7, 2026 | 4.79 | 4.80 | 4.67 | 4.77 | 4.77 | -0.63% | 18,553,670 |
| Aug 6, 2026 | 4.78 | 4.81 | 4.71 | 4.80 | 4.80 | 0.42% | 20,492,800 |
| Aug 5, 2026 | 4.76 | 4.81 | 4.74 | 4.78 | 4.78 | -0.42% | 18,363,598 |
| Aug 4, 2026 | 4.80 | 4.84 | 4.76 | 4.80 | 4.80 | 0.42% | 21,332,737 |
| Aug 3, 2026 | 4.69 | 4.80 | 4.66 | 4.78 | 4.78 | 1.70% | 22,867,005 |
| Jul 31, 2026 | 4.54 | 4.70 | 4.51 | 4.70 | 4.70 | 1.95% | 24,507,000 |
| Jul 30, 2026 | 4.60 | 4.76 | 4.56 | 4.61 | 4.61 | - | 26,268,702 |
| Jul 29, 2026 | 4.54 | 4.64 | 4.47 | 4.61 | 4.61 | 1.99% | 25,327,300 |
| Jul 28, 2026 | 4.46 | 4.60 | 4.44 | 4.52 | 4.52 | -0.88% | 23,041,200 |
| Jul 27, 2026 | 4.43 | 4.58 | 4.26 | 4.56 | 4.56 | -0.44% | 30,452,313 |
| Jul 24, 2026 | 4.81 | 4.90 | 4.58 | 4.58 | 4.58 | -6.15% | 37,016,501 |
| Jul 23, 2026 | 4.65 | 4.98 | 4.61 | 4.88 | 4.88 | 4.27% | 47,896,390 |
| Jul 22, 2026 | 4.70 | 4.75 | 4.60 | 4.68 | 4.68 | -0.85% | 30,264,100 |
| Jul 21, 2026 | 4.80 | 4.80 | 4.61 | 4.72 | 4.72 | -4.45% | 44,536,090 |
| Jul 20, 2026 | 4.75 | 4.96 | 4.69 | 4.94 | 4.94 | 7.63% | 53,811,322 |
| Jul 17, 2026 | 4.70 | 4.87 | 4.53 | 4.59 | 4.59 | -2.75% | 37,380,557 |
| Jul 16, 2026 | 4.94 | 4.94 | 4.68 | 4.72 | 4.72 | -6.35% | 41,434,907 |
| Jul 15, 2026 | 4.88 | 5.20 | 4.81 | 5.04 | 5.04 | -1.37% | 62,895,527 |
| Jul 14, 2026 | 4.76 | 5.21 | 4.63 | 5.11 | 5.11 | 6.46% | 79,128,311 |
| Jul 13, 2026 | 4.49 | 5.15 | 4.49 | 4.80 | 4.80 | 8.35% | 70,796,800 |
| Jul 10, 2026 | 4.53 | 4.61 | 4.33 | 4.43 | 4.43 | -7.71% | 59,834,390 |
| Jul 9, 2026 | 4.64 | 5.03 | 4.50 | 4.80 | 4.80 | 11.63% | 84,726,599 |
| Jun 25, 2026 | 4.22 | 4.40 | 4.19 | 4.30 | 4.30 | 1.90% | 26,736,980 |
| Jun 24, 2026 | 4.34 | 4.36 | 4.17 | 4.22 | 4.22 | -3.65% | 23,091,600 |
| Jun 23, 2026 | 4.31 | 4.51 | 4.29 | 4.38 | 4.38 | 1.15% | 25,838,650 |
| Jun 22, 2026 | 4.29 | 4.36 | 4.17 | 4.33 | 4.33 | 0.46% | 20,848,050 |
| Jun 18, 2026 | 4.35 | 4.38 | 4.25 | 4.31 | 4.31 | -1.37% | 15,683,820 |
| Jun 17, 2026 | 4.50 | 4.50 | 4.36 | 4.37 | 4.37 | -3.10% | 24,018,400 |
| Jun 16, 2026 | 4.57 | 4.59 | 4.46 | 4.51 | 4.51 | -1.31% | 18,412,140 |
| Jun 15, 2026 | 4.56 | 4.69 | 4.53 | 4.57 | 4.57 | -0.65% | 19,767,880 |
| Jun 12, 2026 | 4.65 | 4.71 | 4.49 | 4.60 | 4.60 | - | 26,997,420 |
| Jun 11, 2026 | 4.87 | 4.95 | 4.57 | 4.60 | 4.60 | 0.44% | 27,905,160 |
| Jun 10, 2026 | 4.61 | 4.68 | 4.53 | 4.58 | 4.58 | -1.51% | 18,221,500 |
| Jun 9, 2026 | 4.77 | 4.81 | 4.62 | 4.65 | 4.65 | -3.53% | 21,099,300 |
| Jun 8, 2026 | 4.70 | 4.89 | 4.66 | 4.82 | 4.82 | 0.63% | 23,474,935 |
| Jun 5, 2026 | 4.83 | 4.87 | 4.69 | 4.79 | 4.79 | -0.83% | 21,136,400 |
| Jun 4, 2026 | 5.00 | 5.00 | 4.81 | 4.83 | 4.83 | -3.78% | 21,434,760 |