Top Resource Energy Co., Ltd. (SHE:300332)
China
· Delayed Price · Currency is CNY 5.83
+0.04 (0.69%)
Apr 29, 2026, 3:13 PM CST
Top Resource Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.53 | 5.80 | 5.53 | 5.79 | - | - | 6,281,086 |
| 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 |
| Mar 13, 2026 | 6.30 | 6.40 | 6.14 | 6.19 | 6.19 | -1.90% | 78,837,660 |
| Mar 12, 2026 | 6.37 | 6.52 | 6.16 | 6.31 | 6.31 | 1.61% | 125,883,900 |
| Mar 11, 2026 | 6.18 | 6.27 | 6.06 | 6.21 | 6.21 | -0.80% | 89,297,984 |
| Mar 10, 2026 | 6.23 | 6.44 | 6.15 | 6.26 | 6.26 | -3.84% | 120,478,920 |
| Mar 9, 2026 | 7.08 | 7.23 | 6.47 | 6.51 | 6.51 | 3.33% | 187,233,800 |
| Mar 6, 2026 | 6.37 | 6.45 | 6.17 | 6.30 | 6.30 | -4.26% | 126,208,295 |
| Mar 5, 2026 | 6.94 | 7.06 | 6.40 | 6.58 | 6.58 | -7.06% | 166,732,135 |
| Mar 4, 2026 | 7.78 | 7.85 | 6.68 | 7.08 | 7.08 | -2.21% | 247,174,500 |
| Mar 3, 2026 | 6.25 | 7.24 | 6.25 | 7.24 | 7.24 | 20.07% | 176,810,500 |
| Mar 2, 2026 | 5.91 | 6.11 | 5.78 | 6.03 | 6.03 | 5.98% | 92,137,080 |
| Feb 27, 2026 | 5.52 | 5.70 | 5.50 | 5.69 | 5.69 | 3.45% | 24,407,410 |
| Feb 26, 2026 | 5.56 | 5.57 | 5.48 | 5.50 | 5.50 | -1.26% | 15,052,500 |
| Feb 25, 2026 | 5.55 | 5.62 | 5.49 | 5.57 | 5.57 | 0.36% | 17,678,610 |
| Feb 24, 2026 | 5.41 | 5.55 | 5.35 | 5.55 | 5.55 | 4.72% | 25,426,530 |
| Feb 13, 2026 | 5.40 | 5.42 | 5.30 | 5.30 | 5.30 | -2.21% | 13,851,700 |
| Feb 12, 2026 | 5.51 | 5.53 | 5.41 | 5.42 | 5.42 | -1.28% | 12,939,760 |
| Feb 11, 2026 | 5.49 | 5.53 | 5.45 | 5.49 | 5.49 | - | 11,303,800 |
| Feb 10, 2026 | 5.50 | 5.56 | 5.46 | 5.49 | 5.49 | -0.54% | 13,637,300 |
| Feb 9, 2026 | 5.56 | 5.57 | 5.48 | 5.52 | 5.52 | 0.55% | 14,579,200 |
| Feb 6, 2026 | 5.46 | 5.55 | 5.41 | 5.49 | 5.49 | 0.37% | 16,208,640 |
| Feb 5, 2026 | 5.62 | 5.70 | 5.46 | 5.47 | 5.47 | -1.97% | 20,112,800 |
| Feb 4, 2026 | 5.36 | 5.59 | 5.36 | 5.58 | 5.58 | 3.53% | 25,342,690 |
| Feb 3, 2026 | 5.44 | 5.44 | 5.32 | 5.39 | 5.39 | 0.37% | 17,877,010 |
| Feb 2, 2026 | 5.50 | 5.57 | 5.31 | 5.37 | 5.37 | -7.41% | 37,232,200 |
| Jan 30, 2026 | 5.83 | 5.97 | 5.68 | 5.80 | 5.80 | -2.03% | 35,112,360 |
| Jan 29, 2026 | 5.90 | 5.99 | 5.81 | 5.92 | 5.92 | 0.34% | 47,264,054 |
| Jan 28, 2026 | 5.66 | 5.91 | 5.65 | 5.90 | 5.90 | 4.06% | 46,632,768 |
| Jan 27, 2026 | 5.82 | 5.83 | 5.58 | 5.67 | 5.67 | -1.90% | 28,470,990 |
| Jan 26, 2026 | 5.89 | 5.95 | 5.73 | 5.78 | 5.78 | -1.87% | 40,754,370 |
| 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 |