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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.77	11.56	11.56	11.81	11.45	13.84M
November 18, 2025	11.88	11.72	11.72	11.93	11.67	12.83M
November 17, 2025	11.8	11.91	11.91	11.96	11.8	12.33M
November 14, 2025	12.13	11.89	11.89	12.17	11.88	13.12M
November 13, 2025	11.99	12.15	12.15	12.25	11.92	12.58M
November 12, 2025	12.12	11.97	11.97	12.14	11.85	12.91M
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

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