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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.71	14.33	14.33	14.71	14.31	27.59M
February 12, 2026	14.48	14.8	14.8	14.93	14.46	30.97M
February 11, 2026	14.61	14.45	14.45	14.95	14.4	31.54M
February 10, 2026	15.07	14.67	14.67	15.25	14.64	32.13M
February 09, 2026	15	15.14	15.14	15.43	14.95	41.79M
February 06, 2026	14.55	14.62	14.62	14.91	14.37	30.42M
February 05, 2026	15.02	14.74	14.74	15.14	14.63	36.03M
February 04, 2026	15.14	15.32	15.32	15.51	14.99	53.76M
February 03, 2026	14.4	15.15	15.15	15.44	14.4	56.41M
February 02, 2026	14.53	14.24	14.24	15.02	14.2	34.36M
January 30, 2026	14.78	14.54	14.54	14.86	14.01	46.24M
January 29, 2026	15.12	14.86	14.86	15.42	14.74	50.71M
January 28, 2026	15.65	15.2	15.2	15.71	15.1	53.42M
January 27, 2026	15.19	15.65	15.65	15.98	14.98	88.78M
January 26, 2026	16.07	15.5	15.5	16.77	15.41	131.63M
January 23, 2026	14.03	15.28	15.28	15.28	14.01	75.31M
January 22, 2026	14.22	13.89	13.89	14.24	13.82	32.84M
January 21, 2026	14.11	14.13	14.13	14.28	13.97	29.26M
January 20, 2026	14.48	14.15	14.15	14.79	13.93	50.58M
January 19, 2026	14.9	14.57	14.57	15	14.52	43.96M
January 16, 2026	14.9	14.86	14.86	15.06	14.38	61.12M
January 15, 2026	14.6	14.55	14.55	14.74	13.96	66.38M
January 14, 2026	14.6	14.61	14.61	15.18	14.47	76M
January 13, 2026	15.68	14.46	14.46	15.68	14.28	103.64M
January 12, 2026	14.5	15.3	15.3	15.3	14.4	120.95M
January 09, 2026	13.65	13.91	13.91	14.47	13.65	115.21M
January 08, 2026	12.59	13.58	13.58	13.84	12.45	93.41M
January 07, 2026	12.53	12.6	12.6	12.73	12.39	51.1M
January 06, 2026	12.13	12.39	12.39	12.49	12.11	47.62M
January 05, 2026	12.4	12.15	12.15	12.47	12.09	47.29M
December 31, 2025	12.5	12.4	12.4	12.76	12.33	85.27M
December 30, 2025	11.25	12.43	12.43	12.43	11.23	100.29M
December 29, 2025	11.4	11.3	11.3	11.43	11.25	13.81M
December 26, 2025	11.56	11.4	11.4	11.56	11.33	17.12M
December 25, 2025	11.56	11.47	11.47	11.71	11.39	19.84M
December 24, 2025	11.3	11.58	11.58	11.59	11.22	28.23M
December 23, 2025	10.88	11.27	11.27	11.54	10.81	44.47M
December 22, 2025	10.86	10.89	10.89	10.95	10.86	14.07M
December 19, 2025	10.85	10.87	10.87	10.92	10.81	12.95M
December 18, 2025	10.82	10.82	10.82	11.04	10.76	13.6M
December 17, 2025	10.76	10.86	10.86	10.88	10.56	16.01M
December 16, 2025	10.95	10.75	10.75	10.97	10.73	12.64M
December 15, 2025	11.08	10.93	10.93	11.15	10.92	16.42M
December 12, 2025	11.15	11.09	11.09	11.21	11.06	12.85M
December 11, 2025	11.33	11.15	11.15	11.33	11.15	13.68M
December 10, 2025	11.33	11.29	11.29	11.37	11.18	11.77M
December 09, 2025	11.36	11.37	11.37	11.48	11.31	11.09M
December 08, 2025	11.35	11.39	11.39	11.5	11.32	14.14M
December 05, 2025	11.2	11.36	11.36	11.38	11.1	8.96M
December 04, 2025	11.21	11.2	11.2	11.3	11.04	11.27M
December 03, 2025	11.35	11.25	11.25	11.37	11.2	9.41M
December 02, 2025	11.42	11.33	11.33	11.5	11.29	11.75M
December 01, 2025	11.28	11.41	11.41	11.45	11.2	15.96M
November 28, 2025	11.26	11.24	11.24	11.32	11.18	10.53M
November 27, 2025	11.18	11.27	11.27	11.48	11.18	13.22M
November 26, 2025	11.31	11.17	11.17	11.35	11.13	12.5M
November 25, 2025	11.41	11.3	11.3	11.53	11.3	14.75M
November 24, 2025	11.28	11.33	11.33	11.35	11.13	9.86M
November 21, 2025	11.53	11.14	11.14	11.6	11.14	17.45M
November 20, 2025	11.59	11.59	11.59	11.75	11.53	11.58M

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