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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	11.77	11.91	11.91	12.21	11.43	24.89M
July 04, 2025	12.07	12.35	12.35	13	11.75	39.54M
July 03, 2025	12.06	12.13	12.13	12.9	12.01	46.7M
July 02, 2025	10.98	11.73	11.73	11.73	10.77	28.85M
July 01, 2025	10.6	10.66	10.66	10.79	10.51	7.42M
June 30, 2025	10.43	10.55	10.55	10.55	10.36	6.38M
June 27, 2025	10.33	10.33	10.33	10.49	10.33	4.24M
June 26, 2025	10.43	10.4	10.4	10.56	10.34	7.15M
June 25, 2025	10.62	10.51	10.51	10.68	10.42	10.83M
June 24, 2025	10.67	10.8	10.8	10.96	10.44	14.28M
June 23, 2025	10.92	10.63	10.63	10.92	10.15	18.45M
June 20, 2025	10.62	11.03	11.03	11.03	10.45	11.56M
June 19, 2025	9.95	10.03	10.03	10.12	9.8	5.26M
June 18, 2025	9.93	9.96	9.96	10.09	9.86	5.28M
June 17, 2025	9.85	10.09	10.09	10.38	9.57	11.37M

Triumph New Energy Company Limited (600876.SS) SHH