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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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