Top Energy Company Ltd.Shanxi (SHA:600780)
China
· Delayed Price · Currency is CNY 6.92
+0.05 (0.73%)
Apr 29, 2026, 3:00 PM CST
SHA:600780 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.90 | 6.98 | 6.76 | 6.87 | 6.87 | -0.72% | 29,590,390 |
| Apr 27, 2026 | 6.83 | 6.99 | 6.77 | 6.92 | 6.92 | -0.72% | 24,364,050 |
| Apr 24, 2026 | 7.25 | 7.25 | 6.96 | 6.97 | 6.97 | -4.26% | 45,413,350 |
| Apr 23, 2026 | 6.94 | 7.29 | 6.71 | 7.28 | 7.28 | 5.05% | 56,055,820 |
| Apr 22, 2026 | 6.88 | 6.98 | 6.82 | 6.93 | 6.93 | -1.14% | 38,364,630 |
| Apr 21, 2026 | 6.65 | 7.03 | 6.56 | 7.01 | 7.01 | 5.26% | 60,889,630 |
| Apr 20, 2026 | 6.60 | 6.68 | 6.57 | 6.66 | 6.66 | 0.45% | 22,320,640 |
| Apr 17, 2026 | 6.49 | 6.69 | 6.47 | 6.63 | 6.63 | 2.16% | 31,121,920 |
| Apr 16, 2026 | 6.41 | 6.50 | 6.38 | 6.49 | 6.49 | 1.09% | 17,086,710 |
| Apr 15, 2026 | 6.49 | 6.51 | 6.39 | 6.42 | 6.42 | -1.23% | 19,861,690 |
| Apr 14, 2026 | 6.55 | 6.59 | 6.44 | 6.50 | 6.50 | -0.15% | 24,747,450 |
| Apr 13, 2026 | 6.39 | 6.53 | 6.37 | 6.51 | 6.51 | 1.72% | 25,328,934 |
| Apr 10, 2026 | 6.41 | 6.47 | 6.39 | 6.40 | 6.40 | 0.16% | 21,880,260 |
| Apr 9, 2026 | 6.47 | 6.47 | 6.34 | 6.39 | 6.39 | -1.69% | 23,072,920 |
| Apr 8, 2026 | 6.39 | 6.50 | 6.37 | 6.50 | 6.50 | 2.04% | 28,600,460 |
| Apr 7, 2026 | 6.35 | 6.41 | 6.29 | 6.37 | 6.37 | 0.79% | 26,307,249 |
| Apr 3, 2026 | 6.58 | 6.59 | 6.30 | 6.32 | 6.32 | -3.51% | 36,012,247 |
| Apr 2, 2026 | 6.70 | 6.81 | 6.52 | 6.55 | 6.55 | -2.82% | 46,372,195 |
| Apr 1, 2026 | 7.02 | 7.06 | 6.68 | 6.74 | 6.74 | -3.85% | 67,299,350 |
| Mar 31, 2026 | 7.08 | 7.34 | 6.92 | 7.01 | 7.01 | -3.31% | 73,547,890 |
| Mar 30, 2026 | 7.75 | 7.87 | 7.19 | 7.25 | 7.25 | -9.26% | 101,913,000 |
| Mar 27, 2026 | 7.93 | 8.13 | 7.67 | 7.99 | 7.99 | -5.22% | 127,628,400 |
| Mar 26, 2026 | 7.67 | 8.45 | 7.44 | 8.43 | 8.43 | 9.77% | 175,926,100 |
| Mar 25, 2026 | 6.96 | 7.68 | 6.89 | 7.68 | 7.68 | 10.03% | 109,477,000 |
| Mar 24, 2026 | 6.70 | 7.02 | 6.56 | 6.98 | 6.98 | 6.08% | 48,736,880 |
| Mar 23, 2026 | 6.76 | 6.88 | 6.54 | 6.58 | 6.58 | -3.09% | 34,686,770 |
| Mar 20, 2026 | 6.78 | 7.00 | 6.75 | 6.79 | 6.79 | -0.73% | 30,583,700 |
| Mar 19, 2026 | 6.73 | 6.93 | 6.68 | 6.84 | 6.84 | 1.03% | 32,166,801 |
| Mar 18, 2026 | 6.65 | 6.85 | 6.60 | 6.77 | 6.77 | 2.11% | 21,339,663 |
| Mar 17, 2026 | 6.64 | 6.74 | 6.57 | 6.63 | 6.63 | - | 17,202,380 |
| Mar 16, 2026 | 6.79 | 6.90 | 6.60 | 6.63 | 6.63 | -2.36% | 23,657,830 |
| Mar 13, 2026 | 7.07 | 7.07 | 6.77 | 6.79 | 6.79 | -3.55% | 33,656,010 |
| Mar 12, 2026 | 6.86 | 7.07 | 6.76 | 7.04 | 7.04 | 3.38% | 41,234,700 |
| Mar 11, 2026 | 6.69 | 6.82 | 6.55 | 6.81 | 6.81 | 1.64% | 25,018,770 |
| Mar 10, 2026 | 6.72 | 6.81 | 6.61 | 6.70 | 6.70 | 0.15% | 22,489,700 |
| Mar 9, 2026 | 6.71 | 6.81 | 6.67 | 6.69 | 6.69 | -0.89% | 25,218,500 |
| Mar 6, 2026 | 6.57 | 6.76 | 6.53 | 6.75 | 6.75 | 2.58% | 28,272,100 |
| Mar 5, 2026 | 6.59 | 6.68 | 6.54 | 6.58 | 6.58 | 0.92% | 27,738,933 |
| Mar 4, 2026 | 6.50 | 6.60 | 6.40 | 6.52 | 6.52 | - | 22,464,620 |
| Mar 3, 2026 | 6.55 | 6.67 | 6.50 | 6.52 | 6.52 | -0.61% | 24,153,700 |
| Mar 2, 2026 | 6.53 | 6.71 | 6.50 | 6.56 | 6.56 | -0.30% | 33,748,600 |
| Feb 27, 2026 | 6.42 | 6.62 | 6.38 | 6.58 | 6.58 | 2.33% | 21,687,550 |
| Feb 26, 2026 | 6.27 | 6.46 | 6.26 | 6.43 | 6.43 | 2.72% | 20,921,830 |
| Feb 25, 2026 | 6.23 | 6.34 | 6.23 | 6.26 | 6.26 | 0.81% | 19,955,140 |
| Feb 24, 2026 | 6.03 | 6.24 | 6.03 | 6.21 | 6.21 | 3.67% | 18,313,220 |
| Feb 13, 2026 | 6.11 | 6.12 | 5.98 | 5.99 | 5.99 | -2.28% | 12,145,200 |
| Feb 12, 2026 | 6.16 | 6.19 | 6.10 | 6.13 | 6.13 | 0.33% | 13,420,130 |
| Feb 11, 2026 | 6.12 | 6.16 | 6.11 | 6.11 | 6.11 | -0.16% | 7,901,908 |
| Feb 10, 2026 | 6.15 | 6.15 | 6.09 | 6.12 | 6.12 | -0.16% | 8,527,221 |
| Feb 9, 2026 | 6.17 | 6.19 | 6.12 | 6.13 | 6.13 | -0.16% | 10,062,200 |
| Feb 6, 2026 | 6.09 | 6.19 | 6.09 | 6.14 | 6.14 | 0.49% | 9,266,304 |
| Feb 5, 2026 | 6.19 | 6.19 | 6.10 | 6.11 | 6.11 | -1.45% | 7,583,700 |
| Feb 4, 2026 | 6.10 | 6.20 | 6.09 | 6.20 | 6.20 | 1.64% | 12,152,200 |
| Feb 3, 2026 | 6.13 | 6.17 | 6.06 | 6.10 | 6.10 | 0.33% | 11,693,220 |
| Feb 2, 2026 | 6.19 | 6.26 | 6.05 | 6.08 | 6.08 | -1.62% | 14,491,690 |
| Jan 30, 2026 | 6.15 | 6.23 | 6.10 | 6.18 | 6.18 | 0.16% | 12,899,730 |
| Jan 29, 2026 | 6.18 | 6.19 | 6.12 | 6.17 | 6.17 | -0.32% | 9,267,115 |
| Jan 28, 2026 | 6.12 | 6.20 | 6.10 | 6.19 | 6.19 | 0.98% | 10,586,830 |
| Jan 27, 2026 | 6.19 | 6.21 | 6.05 | 6.13 | 6.13 | -1.76% | 13,636,170 |
| Jan 26, 2026 | 6.14 | 6.27 | 6.11 | 6.24 | 6.24 | 1.63% | 15,347,400 |
| Jan 23, 2026 | 6.13 | 6.16 | 6.11 | 6.14 | 6.14 | - | 9,061,358 |
| Jan 22, 2026 | 6.10 | 6.16 | 6.09 | 6.14 | 6.14 | 0.49% | 10,256,700 |
| Jan 21, 2026 | 6.12 | 6.17 | 6.06 | 6.11 | 6.11 | -0.65% | 11,154,200 |
| Jan 20, 2026 | 6.09 | 6.18 | 6.06 | 6.15 | 6.15 | 1.32% | 22,316,620 |
| Jan 19, 2026 | 5.91 | 6.07 | 5.90 | 6.07 | 6.07 | 2.88% | 17,848,150 |
| Jan 16, 2026 | 5.90 | 5.98 | 5.89 | 5.90 | 5.90 | 0.51% | 15,462,810 |
| Jan 15, 2026 | 5.84 | 5.88 | 5.82 | 5.87 | 5.87 | 0.34% | 8,271,100 |
| Jan 14, 2026 | 5.86 | 5.90 | 5.80 | 5.85 | 5.85 | -0.17% | 13,878,353 |
| Jan 13, 2026 | 5.88 | 5.90 | 5.80 | 5.86 | 5.86 | -0.17% | 14,560,184 |
| Jan 12, 2026 | 5.80 | 5.87 | 5.76 | 5.87 | 5.87 | 1.21% | 18,362,924 |
| Jan 9, 2026 | 5.79 | 5.82 | 5.76 | 5.80 | 5.80 | - | 8,254,831 |
| Jan 8, 2026 | 5.79 | 5.81 | 5.75 | 5.80 | 5.80 | 0.17% | 9,095,239 |
| Jan 7, 2026 | 5.83 | 5.84 | 5.78 | 5.79 | 5.79 | -0.52% | 9,866,546 |
| Jan 6, 2026 | 5.77 | 5.83 | 5.75 | 5.82 | 5.82 | 1.04% | 13,341,300 |
| Jan 5, 2026 | 5.69 | 5.77 | 5.68 | 5.76 | 5.76 | 1.41% | 10,502,440 |
| Dec 31, 2025 | 5.66 | 5.69 | 5.64 | 5.68 | 5.68 | 0.53% | 6,303,600 |
| Dec 30, 2025 | 5.69 | 5.69 | 5.63 | 5.65 | 5.65 | -0.88% | 8,710,879 |
| Dec 29, 2025 | 5.76 | 5.76 | 5.69 | 5.70 | 5.70 | -1.04% | 8,992,301 |
| Dec 26, 2025 | 5.77 | 5.78 | 5.73 | 5.76 | 5.76 | - | 8,252,100 |
| Dec 25, 2025 | 5.76 | 5.78 | 5.74 | 5.76 | 5.76 | - | 6,539,415 |
| Dec 24, 2025 | 5.73 | 5.77 | 5.71 | 5.76 | 5.76 | 0.35% | 6,213,617 |
| Dec 23, 2025 | 5.75 | 5.80 | 5.72 | 5.74 | 5.74 | - | 9,186,622 |
| Dec 22, 2025 | 5.78 | 5.79 | 5.74 | 5.74 | 5.74 | -0.35% | 8,541,400 |
| Dec 19, 2025 | 5.73 | 5.79 | 5.72 | 5.76 | 5.76 | 0.52% | 7,584,222 |
| Dec 18, 2025 | 5.70 | 5.75 | 5.68 | 5.73 | 5.73 | 0.53% | 7,905,457 |
| Dec 17, 2025 | 5.68 | 5.73 | 5.61 | 5.70 | 5.70 | 0.35% | 9,965,332 |
| Dec 16, 2025 | 5.75 | 5.75 | 5.63 | 5.68 | 5.68 | -1.22% | 11,877,200 |
| Dec 15, 2025 | 5.75 | 5.80 | 5.71 | 5.75 | 5.75 | - | 12,956,932 |
| Dec 12, 2025 | 5.74 | 5.83 | 5.73 | 5.75 | 5.75 | 0.17% | 18,343,210 |
| Dec 11, 2025 | 5.79 | 5.80 | 5.71 | 5.74 | 5.74 | -0.69% | 11,366,150 |
| Dec 10, 2025 | 5.82 | 5.82 | 5.71 | 5.78 | 5.78 | -0.52% | 13,586,900 |
| Dec 9, 2025 | 5.88 | 5.90 | 5.81 | 5.81 | 5.81 | -1.19% | 9,337,400 |
| Dec 8, 2025 | 5.91 | 5.94 | 5.86 | 5.88 | 5.88 | -0.51% | 10,475,100 |
| Dec 5, 2025 | 5.88 | 5.92 | 5.84 | 5.91 | 5.91 | 0.34% | 7,979,209 |
| Dec 4, 2025 | 5.92 | 5.93 | 5.87 | 5.89 | 5.89 | -0.51% | 6,319,600 |
| Dec 3, 2025 | 5.86 | 5.92 | 5.83 | 5.92 | 5.92 | 1.02% | 9,168,225 |
| Dec 2, 2025 | 5.84 | 5.87 | 5.80 | 5.86 | 5.86 | 0.34% | 8,101,300 |
| Dec 1, 2025 | 5.84 | 5.88 | 5.83 | 5.84 | 5.84 | - | 9,400,461 |
| Nov 28, 2025 | 5.82 | 5.85 | 5.78 | 5.84 | 5.84 | 0.34% | 6,154,200 |
| Nov 27, 2025 | 5.82 | 5.86 | 5.76 | 5.82 | 5.82 | - | 9,162,100 |