Triumph Science & Technology Co.,Ltd - 600552.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	12.17	12.14	12.14	12.3	12.13	10.21M
November 10, 2025	12.25	12.23	12.23	12.36	12.13	11.74M
November 07, 2025	12.25	12.27	12.27	12.36	12.18	10.5M
November 06, 2025	12.27	12.3	12.3	12.41	12.24	11.51M
November 05, 2025	12.18	12.31	12.31	12.37	12.12	11.89M
November 04, 2025	12.47	12.3	12.3	12.55	12.22	15.46M
November 03, 2025	12.3	12.51	12.51	12.58	12.17	25.12M
October 31, 2025	12.39	12.26	12.26	12.48	12.24	22.3M
October 30, 2025	12.15	12.13	12.13	12.29	12.06	16.19M
October 29, 2025	12.1	12.2	12.2	12.25	11.95	16.55M
October 28, 2025	11.8	12.09	12.09	12.33	11.71	26.37M
October 27, 2025	11.79	11.82	11.82	11.9	11.71	15.72M
October 24, 2025	11.59	11.71	11.71	11.75	11.55	13.26M
October 23, 2025	11.49	11.53	11.53	11.57	11.33	10.69M
October 22, 2025	11.6	11.51	11.51	11.6	11.44	9.91M
October 21, 2025	11.48	11.59	11.59	11.71	11.37	15.51M
October 20, 2025	11.37	11.4	11.4	11.47	11.3	13.67M
October 17, 2025	11.72	11.21	11.21	11.74	11.16	24.07M
October 16, 2025	11.85	11.66	11.66	11.86	11.61	16.73M
October 15, 2025	11.78	11.88	11.88	11.9	11.53	24.54M
October 14, 2025	12.13	11.78	11.78	12.44	11.71	33.25M
October 13, 2025	11.78	12.06	12.06	12.11	11.61	37.04M
October 10, 2025	12.8	12.41	12.41	12.88	12.37	35.1M
October 09, 2025	13	12.85	12.85	13.14	12.8	29.89M
September 30, 2025	13.13	12.99	12.99	13.35	12.92	29.71M
September 29, 2025	12.75	13.13	13.13	13.28	12.72	41.98M
September 26, 2025	12.76	12.81	12.81	13.14	12.6	37.68M
September 25, 2025	13	12.86	12.86	13.09	12.75	28.02M
September 24, 2025	12.69	13.04	13.04	13.07	12.61	29.01M
September 23, 2025	13.2	12.84	12.84	13.29	12.51	38.77M
September 22, 2025	13.4	13.25	13.25	13.5	13.13	31.24M
September 19, 2025	13.42	13.36	13.36	13.68	13.22	37.3M
September 18, 2025	13.29	13.44	13.44	14.05	13.27	82.86M
September 17, 2025	12.8	13.16	13.16	13.24	12.71	46.17M
September 16, 2025	12.45	12.84	12.84	12.94	12.42	43.13M
September 15, 2025	12.64	12.36	12.36	12.71	12.34	24.57M
September 12, 2025	12.81	12.64	12.64	12.97	12.63	27.49M
September 11, 2025	12.2	12.89	12.89	13.08	12.06	52.07M
September 10, 2025	12.33	12.22	12.22	12.46	12.15	25.71M
September 09, 2025	12.77	12.39	12.39	12.8	12.36	28.89M
September 08, 2025	12.62	12.86	12.86	13.12	12.62	39.83M
September 05, 2025	12.2	12.66	12.66	12.75	12.06	43.7M
September 04, 2025	12.58	12.16	12.16	12.85	11.9	43.91M
September 03, 2025	12.89	12.41	12.41	13.14	12.36	47.24M
September 02, 2025	13.13	12.46	12.46	13.15	12.34	45.38M
September 01, 2025	13.13	13.13	13.13	13.24	12.84	38.03M
August 29, 2025	13.27	13.08	13.08	13.33	12.97	32.42M
August 28, 2025	12.81	13.13	13.13	13.18	12.72	47.5M
August 27, 2025	13.34	12.85	12.85	13.67	12.85	53.47M
August 26, 2025	13.17	13.16	13.16	13.35	13.03	34.46M
August 25, 2025	13.42	13.19	13.19	13.58	13.07	57.86M
August 22, 2025	13.44	13.41	13.41	13.58	13.25	51.46M
August 21, 2025	13.3	13.55	13.55	13.86	13.07	81.77M
August 20, 2025	12.83	13.16	13.16	13.25	12.72	53.4M
August 19, 2025	12.63	12.86	12.86	12.87	12.58	33.64M
August 18, 2025	12.65	12.7	12.7	12.85	12.63	42.55M
August 15, 2025	12.13	12.75	12.75	12.77	12.11	53.16M
August 14, 2025	12.35	12.15	12.15	12.5	12.07	23.53M
August 13, 2025	12.29	12.33	12.33	12.4	12.21	23.02M
August 12, 2025	12.33	12.29	12.29	12.42	12.2	21.34M

Triumph Science & Technology Co.,Ltd (600552.SS) SHH