UK markets closed

Top Energy Company Ltd.Shanxi (600780.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
6.99+0.05 (+0.72%)
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20246.947.066.936.996.997,197,700
16 May 20247.087.146.936.946.948,124,000
15 May 20247.257.427.077.097.099,838,398
14 May 20247.247.397.127.317.3110,673,278
13 May 20247.237.307.117.267.2611,984,500
10 May 20247.097.267.047.187.188,379,200
09 May 20247.007.126.997.097.095,018,100
08 May 20247.157.207.027.037.036,450,801
07 May 20247.187.187.057.157.156,370,306
06 May 20247.017.186.927.147.1410,412,000
30 Apr 20247.027.036.866.916.916,709,500
29 Apr 20246.776.996.706.986.989,325,611
26 Apr 20246.596.836.596.786.7812,750,008
25 Apr 20246.906.956.376.666.6624,769,409
24 Apr 20246.827.066.827.057.058,507,100
23 Apr 20247.067.086.796.796.798,809,200
22 Apr 20247.237.287.037.067.065,725,098
19 Apr 20247.197.387.167.207.206,974,021
18 Apr 20247.457.477.227.257.2510,619,900
17 Apr 20247.237.547.237.457.459,715,922
16 Apr 20247.427.567.187.197.1913,377,319
15 Apr 20247.507.647.207.487.4811,425,465
12 Apr 20247.417.497.357.397.397,866,030
11 Apr 20247.327.567.307.447.4410,100,000
10 Apr 20247.597.657.407.447.4410,436,358
09 Apr 20247.577.717.527.587.5810,921,666
08 Apr 20247.527.747.487.587.5815,396,688
03 Apr 20247.537.627.417.607.6011,511,529
02 Apr 20247.437.627.347.597.5917,418,146
01 Apr 20247.457.467.317.437.4311,995,364
29 Mar 20247.447.447.197.457.457,183,200
28 Mar 20247.417.487.217.397.3916,757,174
27 Mar 20247.617.847.447.447.4430,940,233
26 Mar 20247.347.597.267.537.5329,544,766
25 Mar 20247.017.536.867.247.2421,220,600
22 Mar 20247.087.176.956.986.987,267,132
21 Mar 20247.217.247.127.147.146,405,289
20 Mar 20247.217.257.107.227.226,308,485
19 Mar 20247.227.327.187.197.198,464,401
18 Mar 20247.317.407.147.227.2215,693,957
15 Mar 20247.027.336.987.317.3114,946,038
14 Mar 20247.067.096.957.037.036,870,100
13 Mar 20247.067.117.007.057.058,237,100
12 Mar 20247.127.176.967.037.0311,268,136
11 Mar 20247.007.156.977.137.1313,130,610
08 Mar 20246.897.076.867.017.0110,420,100
07 Mar 20246.876.966.836.896.898,401,201
06 Mar 20246.786.956.756.896.897,036,849
05 Mar 20246.786.906.736.786.787,459,448
04 Mar 20246.906.996.686.906.909,342,550
01 Mar 20246.937.016.856.906.906,769,000
29 Feb 20246.756.946.726.946.949,005,500
28 Feb 20247.007.266.756.786.7814,780,900
27 Feb 20246.897.006.817.007.006,996,300
26 Feb 20247.037.086.866.906.908,986,359
23 Feb 20246.997.086.877.037.038,193,750
22 Feb 20246.757.016.706.916.918,041,000
21 Feb 20246.617.066.546.756.7511,421,201
20 Feb 20246.706.816.506.666.6610,022,619
19 Feb 20246.496.806.426.756.7515,538,223
08 Feb 20246.106.496.026.396.3920,494,527
07 Feb 20245.906.415.816.166.1623,291,689
06 Feb 20245.565.995.265.875.8720,752,837
05 Feb 20246.146.195.565.565.5621,428,500
02 Feb 20246.516.555.996.186.1815,158,314
01 Feb 20246.626.646.396.416.4114,937,200
31 Jan 20246.977.006.516.536.5314,607,997
30 Jan 20247.187.206.886.906.9010,778,076
29 Jan 20247.327.377.157.197.198,076,387
26 Jan 20247.367.517.207.317.319,518,180
25 Jan 20247.047.396.907.397.3911,524,500
24 Jan 20246.877.046.686.966.968,349,428
23 Jan 20246.866.956.736.876.879,532,388
22 Jan 20247.297.356.806.876.879,937,767
19 Jan 20247.367.447.267.277.275,867,745
18 Jan 20247.507.507.107.387.3810,842,720
17 Jan 20247.737.837.507.507.509,168,977
16 Jan 20248.018.017.697.797.799,531,900
15 Jan 20248.098.097.917.967.966,147,979
12 Jan 20248.148.228.068.098.094,257,001
11 Jan 20248.088.188.038.148.145,520,443
10 Jan 20248.188.208.058.078.074,972,197
09 Jan 20248.158.278.088.228.225,821,537
08 Jan 20248.298.328.118.148.145,967,500
05 Jan 20248.328.448.268.308.309,278,642
04 Jan 20248.328.348.228.308.304,758,601
03 Jan 20248.178.328.108.328.326,463,600
02 Jan 20248.208.388.188.248.248,987,511
29 Dec 20237.988.217.958.208.209,820,014
28 Dec 20238.098.097.937.997.9910,337,236
27 Dec 20238.178.247.998.088.088,343,679
26 Dec 20238.038.468.038.118.1114,092,447
25 Dec 20237.908.077.838.058.059,439,391
22 Dec 20237.968.207.667.997.9925,500,744
21 Dec 20238.398.397.878.008.0024,920,582
20 Dec 20239.089.198.308.498.4926,540,735
19 Dec 20239.809.848.809.099.0922,119,557
18 Dec 20239.9910.009.669.699.6911,111,696
15 Dec 202310.1110.229.9410.0110.015,793,657
14 Dec 202310.0610.199.9710.0510.055,435,496
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...