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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	11.3	11.4	11.4	11.62	11.3	4.58M
November 07, 2025	11.2	11.3	11.3	11.39	11.13	4.09M
November 06, 2025	11.34	11.2	11.2	11.34	11.16	3.92M
November 05, 2025	11.1	11.29	11.29	11.36	11.04	6.09M
November 04, 2025	11.02	11.1	11.1	11.22	11.02	3.74M
November 03, 2025	11.06	11.12	11.12	11.18	11.02	3.74M
October 31, 2025	10.88	11.08	11.08	11.23	10.85	7.42M
October 30, 2025	10.8	10.87	10.87	11.02	10.76	4.98M
October 29, 2025	10.65	10.83	10.83	10.87	10.57	2.99M
October 28, 2025	10.5	10.68	10.68	10.73	10.46	4.33M
October 27, 2025	10.52	10.46	10.46	10.6	10.41	2.39M
October 24, 2025	10.61	10.43	10.43	10.71	10.4	3.25M
October 23, 2025	10.4	10.66	10.66	10.68	10.28	3.86M
October 22, 2025	10.58	10.46	10.46	10.63	10.45	2.39M
October 21, 2025	10.5	10.56	10.56	10.6	10.42	2.61M
October 20, 2025	10.49	10.41	10.41	10.65	10.33	3.08M
October 17, 2025	10.82	10.49	10.49	10.87	10.44	2.93M
October 16, 2025	11.03	10.8	10.8	11.06	10.78	4.24M
October 15, 2025	10.72	11.04	11.04	11.05	10.72	6.18M
October 14, 2025	10.7	10.8	10.8	10.96	10.69	5.52M
October 13, 2025	10.4	10.67	10.67	10.69	10.38	3.15M
October 10, 2025	10.72	10.79	10.79	11.03	10.66	3.68M
October 09, 2025	10.9	10.75	10.75	10.9	10.61	3.39M
September 30, 2025	10.64	10.78	10.78	10.95	10.57	4.38M
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

Triumph New Energy Company Limited (600876.SS) SHH