UK markets closed

Top Resource Energy Co., Ltd. (300332.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
6.41+0.40 (+6.66%)
At close: 03:04PM CST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20246.486.486.376.416.417,050,886
09 May 20246.246.576.236.476.4712,867,502
08 May 20246.316.366.216.226.226,968,700
07 May 20246.306.366.216.346.348,419,369
06 May 20246.136.376.066.306.3011,665,700
30 Apr 20246.176.215.996.016.017,935,900
29 Apr 20245.866.175.846.176.1711,146,412
26 Apr 20245.805.925.775.885.8810,045,748
25 Apr 20245.685.905.645.825.8215,314,408
24 Apr 20245.495.695.335.685.6824,837,964
23 Apr 20246.096.135.966.046.0411,353,000
22 Apr 20246.296.366.106.116.1113,902,367
19 Apr 20246.046.546.006.396.3921,896,377
18 Apr 20246.216.226.046.056.058,077,400
17 Apr 20245.926.205.906.196.1912,946,387
16 Apr 20246.156.195.835.845.8411,809,000
15 Apr 20246.296.346.036.186.1810,982,791
12 Apr 20246.476.546.256.286.289,202,800
11 Apr 20246.506.606.426.496.498,199,630
10 Apr 20246.536.656.456.556.559,799,282
09 Apr 20246.586.636.536.556.556,723,187
08 Apr 20246.606.666.476.566.569,372,679
03 Apr 20246.636.666.506.626.629,909,500
02 Apr 20246.586.706.526.636.6311,052,500
01 Apr 20246.256.596.206.586.5813,499,714
29 Mar 20246.126.196.096.206.203,631,800
28 Mar 20246.156.206.106.146.149,316,377
27 Mar 20246.346.386.106.106.108,020,300
26 Mar 20246.366.406.286.356.357,894,000
25 Mar 20246.466.536.346.366.368,481,067
22 Mar 20246.686.686.436.486.489,806,846
21 Mar 20246.806.806.646.676.679,160,000
20 Mar 20246.766.786.646.786.789,738,762
19 Mar 20246.896.936.766.766.7610,846,105
18 Mar 20246.906.956.736.896.8911,298,705
15 Mar 20246.766.886.736.876.876,348,446
14 Mar 20246.826.926.736.796.796,748,200
13 Mar 20246.846.886.736.836.836,994,097
12 Mar 20246.886.906.756.866.866,489,119
11 Mar 20246.816.896.756.896.896,241,020
08 Mar 20246.856.916.676.836.836,980,695
07 Mar 20247.027.066.856.856.855,540,800
06 Mar 20246.907.076.867.027.026,127,670
05 Mar 20247.067.066.846.906.906,352,100
04 Mar 20247.307.307.027.087.087,246,500
01 Mar 20247.167.297.147.237.236,066,200
29 Feb 20247.047.237.017.237.237,744,600
28 Feb 20247.167.427.047.047.0411,307,361
27 Feb 20247.007.146.947.147.146,586,800
26 Feb 20247.057.146.967.027.027,480,394
23 Feb 20247.027.076.917.047.046,850,400
22 Feb 20246.997.066.957.037.036,094,855
21 Feb 20246.907.226.846.996.998,086,700
20 Feb 20247.047.056.836.966.966,560,027
19 Feb 20247.407.476.947.057.0511,164,256
08 Feb 20246.977.566.927.377.3715,294,182
07 Feb 20246.666.986.426.956.9513,220,171
06 Feb 20246.036.765.906.636.6313,052,477
05 Feb 20246.256.535.766.196.1912,339,699
02 Feb 20246.606.706.106.266.268,452,900
01 Feb 20246.706.796.536.666.665,731,976
31 Jan 20246.887.006.606.666.666,655,700
30 Jan 20247.087.176.886.906.905,343,358
29 Jan 20247.287.307.067.087.084,984,700
26 Jan 20247.247.377.197.217.214,270,900
25 Jan 20247.097.247.027.217.216,914,800
24 Jan 20247.187.196.857.087.088,132,882
23 Jan 20246.767.196.667.157.1511,192,815
22 Jan 20247.207.206.726.826.829,846,811
19 Jan 20247.187.337.117.187.185,285,088
18 Jan 20247.197.216.967.187.188,031,314
17 Jan 20247.437.497.247.247.245,362,772
16 Jan 20247.627.637.377.507.507,135,602
15 Jan 20247.867.867.637.647.646,334,500
12 Jan 20247.647.907.617.797.7910,964,705
11 Jan 20247.647.727.547.657.657,232,587
10 Jan 20247.587.707.517.607.605,878,011
09 Jan 20247.707.757.537.597.596,906,349
08 Jan 20248.018.017.667.697.6912,696,942
05 Jan 20247.918.087.838.048.0415,300,415
04 Jan 20247.897.957.827.917.915,608,165
03 Jan 20247.857.947.807.897.894,881,037
02 Jan 20247.917.977.787.927.925,131,369
29 Dec 20237.857.997.797.957.958,781,653
28 Dec 20237.737.897.687.867.867,568,013
27 Dec 20237.687.807.527.787.786,898,727
26 Dec 20237.717.757.657.687.683,019,622
25 Dec 20237.797.807.637.717.714,247,800
22 Dec 20237.707.887.597.787.789,955,941
21 Dec 20237.577.777.507.717.716,245,456
20 Dec 20237.687.797.597.617.616,791,100
19 Dec 20237.737.757.647.727.724,889,637
18 Dec 20237.847.847.637.727.729,126,240
15 Dec 20238.178.177.807.867.8611,551,088
14 Dec 20237.938.157.908.128.1212,631,800
13 Dec 20237.948.017.887.927.926,406,300
12 Dec 20238.108.107.887.977.978,545,211
11 Dec 20238.218.217.748.058.0513,582,400
08 Dec 20238.058.268.018.108.1016,181,304
07 Dec 20238.028.037.898.008.006,758,283
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...