Triumph New Energy Company Limited - 600876.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	10.41	10.65	10.65	10.69	10.41	3.55M
September 26, 2025	10.55	10.5	10.5	10.64	10.45	2.15M
September 25, 2025	10.6	10.58	10.58	10.76	10.55	4.34M
September 24, 2025	10.38	10.49	10.49	10.51	10.31	2.79M
September 23, 2025	10.46	10.38	10.38	10.5	10.08	3.23M
September 22, 2025	10.69	10.46	10.46	10.69	10.39	2.82M
September 19, 2025	10.61	10.66	10.66	10.73	10.53	2.27M
September 18, 2025	10.92	10.6	10.6	10.92	10.55	4.41M
September 17, 2025	10.91	10.91	10.91	11.02	10.84	2.54M
September 16, 2025	10.83	10.92	10.92	10.92	10.77	3.56M
September 15, 2025	10.79	10.85	10.85	11.08	10.73	4.98M
September 12, 2025	10.86	10.79	10.79	10.87	10.73	3.18M
September 11, 2025	10.89	10.86	10.86	10.95	10.78	3.74M
September 10, 2025	11.09	10.9	10.9	11.09	10.8	3.64M
September 09, 2025	11.17	11.11	11.11	11.26	11.04	3.83M
September 08, 2025	11.2	11.17	11.17	11.24	11.05	4.91M
September 05, 2025	10.84	11.15	11.15	11.19	10.84	6.44M
September 04, 2025	10.75	10.91	10.91	11.1	10.7	6.05M
September 03, 2025	10.83	10.61	10.61	10.9	10.59	2.64M
September 02, 2025	10.8	10.83	10.83	10.98	10.68	4.01M
September 01, 2025	10.8	10.77	10.77	10.8	10.61	3.24M
August 29, 2025	10.91	10.8	10.8	11.02	10.78	3.29M
August 28, 2025	10.93	10.88	10.88	11.03	10.52	4.42M
August 27, 2025	11.28	10.93	10.93	11.28	10.92	5.57M
August 26, 2025	11.23	11.26	11.26	11.4	11.1	4.74M
August 25, 2025	11.35	11.22	11.22	11.35	11.1	6.07M
August 22, 2025	11.32	11.27	11.27	11.38	11.25	4.9M
August 21, 2025	11.25	11.39	11.39	11.53	11.2	8.64M
August 20, 2025	11.6	11.45	11.45	11.97	11.35	15.1M
August 19, 2025	10.95	11.23	11.23	11.33	10.86	8.8M
August 18, 2025	11.1	10.98	10.98	11.18	10.92	5.95M
August 15, 2025	10.67	10.95	10.95	11.06	10.67	5.27M
August 14, 2025	10.9	10.7	10.7	10.95	10.69	3.98M
August 13, 2025	11.03	10.92	10.92	11.07	10.88	4.01M
August 12, 2025	11.06	11.02	11.02	11.11	10.98	3.09M
August 11, 2025	10.95	11.13	11.13	11.16	10.9	4.48M
August 08, 2025	10.89	10.95	10.95	11.07	10.85	3.09M
August 07, 2025	11.02	10.92	10.92	11.07	10.89	3.52M
August 06, 2025	11.03	11.02	11.02	11.04	10.9	2.56M
August 05, 2025	11.05	11.03	11.03	11.06	10.92	2.74M
August 04, 2025	10.97	10.92	10.92	11	10.69	3.48M
August 01, 2025	10.8	10.98	10.98	11.28	10.79	6.92M
July 31, 2025	11.02	10.79	10.79	11.06	10.76	5.99M
July 30, 2025	11.16	11.04	11.04	11.27	11	4.2M
July 29, 2025	11.24	11.22	11.22	11.3	11.05	4.75M
July 28, 2025	11.23	11.24	11.24	11.31	11.03	4.39M
July 25, 2025	11.45	11.36	11.36	11.6	11.35	6.54M
July 24, 2025	11.3	11.45	11.45	11.57	11.16	7.84M
July 23, 2025	11.68	11.2	11.2	11.74	11.19	9.15M
July 22, 2025	11.4	11.54	11.54	11.54	11.27	8.86M
July 21, 2025	11.3	11.35	11.35	11.4	11.28	6.45M
July 18, 2025	11.33	11.23	11.23	11.41	11.19	5.92M
July 17, 2025	11.5	11.34	11.34	11.58	11.22	7.89M
July 16, 2025	11.3	11.4	11.4	11.43	11.05	9.12M
July 15, 2025	11.69	11.48	11.48	11.77	11.35	10.33M
July 14, 2025	11.79	11.77	11.77	11.87	11.63	10.64M
July 11, 2025	12.06	11.87	11.87	12.08	11.62	16.95M
July 10, 2025	12.25	12.08	12.08	12.82	12.05	24.56M
July 09, 2025	13.01	12.51	12.51	13.01	12.42	33.63M
July 08, 2025	12.29	13.1	13.1	13.1	12.06	30.85M

Triumph New Energy Company Limited (600876.SS) SHH