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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	11.98	12.37	12.37	12.65	11.96	37.47M
August 08, 2025	12.17	11.99	11.99	12.18	11.97	20.46M
August 07, 2025	12.14	12.16	12.16	12.37	12.08	27.22M
August 06, 2025	12.12	12.14	12.14	12.17	12.01	21.85M
August 05, 2025	11.9	12.09	12.09	12.27	11.9	35.45M
August 04, 2025	11.8	11.84	11.84	11.94	11.69	21.87M
August 01, 2025	11.85	11.88	11.88	12.14	11.78	28.4M
July 31, 2025	11.81	11.96	11.96	12.12	11.81	36.09M
July 30, 2025	11.74	11.83	11.83	12.2	11.74	40.35M
July 29, 2025	11.63	11.66	11.66	11.73	11.5	17.97M
July 28, 2025	11.57	11.63	11.63	11.69	11.55	15.86M
July 25, 2025	11.62	11.58	11.58	11.7	11.54	14.3M
July 24, 2025	11.45	11.62	11.62	11.63	11.45	16.17M
July 23, 2025	11.54	11.45	11.45	11.6	11.43	15.26M
July 22, 2025	11.56	11.55	11.55	11.67	11.5	13.94M
July 21, 2025	11.57	11.57	11.57	11.62	11.49	15.68M
July 18, 2025	11.66	11.56	11.56	11.7	11.45	13.97M
July 17, 2025	11.39	11.63	11.63	11.65	11.36	20.8M
July 16, 2025	11.38	11.4	11.4	11.5	11.31	11.18M
July 15, 2025	11.41	11.43	11.43	11.49	11.22	14.32M
July 14, 2025	11.37	11.41	11.41	11.48	11.32	10.96M
July 11, 2025	11.35	11.35	11.35	11.4	11.2	14.27M
July 10, 2025	11.36	11.34	11.34	11.41	11.24	13.13M
July 09, 2025	11.47	11.37	11.37	11.5	11.33	18.74M
July 08, 2025	11.26	11.51	11.51	11.62	11.23	22.26M
July 07, 2025	11.32	11.29	11.29	11.44	11.24	10.19M
July 04, 2025	11.56	11.3	11.3	11.56	11.29	19.09M
July 03, 2025	11.29	11.56	11.56	11.58	11.27	28.9M
July 02, 2025	11.3	11.27	11.27	11.32	11.2	13.43M
July 01, 2025	11.29	11.32	11.32	11.4	11.19	18.27M
June 30, 2025	11.21	11.3	11.3	11.32	11.21	14.6M
June 27, 2025	11.19	11.22	11.22	11.32	11.16	12.74M
June 26, 2025	11.23	11.16	11.16	11.3	11.13	17.61M
June 25, 2025	11.11	11.18	11.18	11.19	11.07	18.36M
June 24, 2025	10.82	11.11	11.11	11.12	10.82	19.14M
June 23, 2025	10.6	10.8	10.8	10.82	10.51	12.04M
June 20, 2025	10.77	10.67	10.67	10.93	10.65	10.07M
June 19, 2025	10.8	10.77	10.77	11.04	10.75	19.56M
June 18, 2025	10.75	10.8	10.8	10.84	10.71	8.01M
June 17, 2025	10.76	10.79	10.79	10.82	10.68	6.95M
June 16, 2025	10.64	10.75	10.75	10.8	10.58	7.92M
June 13, 2025	10.9	10.65	10.65	10.9	10.63	13.78M
June 12, 2025	11.01	10.94	10.89	11.04	10.92	10.5M
June 11, 2025	10.96	11.04	10.99	11.1	10.95	10.33M
June 10, 2025	11.17	10.95	10.9	11.21	10.85	16.95M
June 09, 2025	11.15	11.14	11.09	11.19	11.1	12.16M
June 06, 2025	11.18	11.11	11.06	11.19	11.07	10.51M
June 05, 2025	11.14	11.16	11.16	11.22	11.01	17.75M
June 04, 2025	10.96	11.13	11.13	11.16	10.94	13.67M
June 03, 2025	10.9	10.94	10.94	11.01	10.86	9.07M
May 30, 2025	11.13	10.97	10.97	11.15	10.93	13.6M
May 29, 2025	11.02	11.19	11.19	11.23	11	14.79M
May 28, 2025	11.02	11.01	11.01	11.08	10.96	11.14M
May 27, 2025	11.25	10.99	10.99	11.25	10.95	17.68M
May 26, 2025	11.2	11.27	11.27	11.33	11.16	13.86M

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