Top Resource Energy Co., Ltd. (SHE:300332)
China · Delayed Price · Currency is CNY 4.700
+0.090 (1.95%)
Jul 31, 2026, 3:04 PM CST
Top Resource Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 5.07 | 5.07 | 4.96 | 5.02 | 5.02 | -0.99% | 17,763,300 |
| Jun 2, 2026 | 5.14 | 5.16 | 5.00 | 5.07 | 5.07 | -1.36% | 17,523,900 |
| Jun 1, 2026 | 4.99 | 5.16 | 4.94 | 5.14 | 5.14 | 3.84% | 23,691,550 |
| May 29, 2026 | 5.07 | 5.07 | 4.91 | 4.95 | 4.95 | -2.56% | 19,241,500 |
| May 28, 2026 | 5.03 | 5.11 | 5.00 | 5.08 | 5.08 | 0.79% | 16,011,500 |
| 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 |