Triumph New Energy Company Limited (600876.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600876.SS Historical Return
If you invested ¥1000 in Triumph New Energy Company Limited (600876.SS) 10 years ago, it would be worth ¥273.72 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥366.25, while ¥1000 invested 1 year ago would be worth ¥670.17. This corresponds to total returns of -72.63%, -63.38%, -32.98%, respectively, with annualized returns of -12.15%, -18.19%, -32.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600876.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 7.27 | 7.11 | 7.11 | 7.27 | 7.1 | 4.25M |
| October 20, 2026 | 7.18 | 7.19 | 7.19 | 7.23 | 7.07 | 5.04M |
| October 19, 2026 | 7.14 | 7.24 | 7.24 | 7.27 | 7.05 | 4.82M |
| October 16, 2026 | 7.1 | 7.2 | 7.2 | 7.28 | 7.07 | 6.34M |
| October 15, 2026 | 7 | 7.05 | 7.05 | 7.24 | 6.98 | 5.62M |
| October 14, 2026 | 7.47 | 7.25 | 7.25 | 7.5 | 7.23 | 5.35M |
| October 13, 2026 | 7.31 | 7.53 | 7.53 | 7.57 | 7.28 | 7.02M |
| October 12, 2026 | 7.61 | 7.53 | 7.53 | 7.65 | 7.43 | 7.13M |
| October 09, 2026 | 7.49 | 7.59 | 7.59 | 7.59 | 7.3 | 8.09M |
| October 08, 2026 | 7.46 | 7.52 | 7.52 | 7.63 | 7.4 | 6.9M |
| September 30, 2026 | 7.57 | 7.47 | 7.47 | 7.6 | 7.44 | 7.05M |
| September 29, 2026 | 7.39 | 7.54 | 7.54 | 7.6 | 7.37 | 10.18M |
| September 28, 2026 | 7.63 | 7.43 | 7.43 | 8.04 | 7.38 | 15.08M |
| September 24, 2026 | 7.94 | 7.62 | 7.62 | 7.95 | 7.6 | 14.25M |
| September 23, 2026 | 8.03 | 7.87 | 7.87 | 8.49 | 7.85 | 19.47M |
| September 22, 2026 | 8.26 | 8.1 | 8.1 | 8.3 | 8.03 | 17.25M |
| September 21, 2026 | 8.39 | 8.34 | 8.34 | 8.5 | 8.15 | 19.48M |
| September 18, 2026 | 8.28 | 8.4 | 8.4 | 8.62 | 8.21 | 22.6M |
| September 17, 2026 | 8.41 | 8.36 | 8.36 | 8.75 | 8.13 | 27.27M |
| September 16, 2026 | 8.62 | 8.56 | 8.56 | 8.94 | 8.44 | 33.02M |
| September 15, 2026 | 9.25 | 8.99 | 8.99 | 9.77 | 8.8 | 41.92M |
| September 11, 2026 | 8.47 | 8.7 | 8.7 | 8.7 | 8.22 | 16.77M |
| September 10, 2026 | 7.19 | 7.91 | 7.91 | 7.91 | 7.1 | 8.44M |
| September 09, 2026 | 7.19 | 7.19 | 7.19 | 7.23 | 7.13 | 1.92M |
| September 08, 2026 | 7.18 | 7.22 | 7.22 | 7.23 | 7.12 | 2.31M |
| September 07, 2026 | 7.07 | 7.12 | 7.12 | 7.14 | 7.01 | 2.17M |
| September 04, 2026 | 7.07 | 7.05 | 7.05 | 7.19 | 7.02 | 3.32M |
| September 03, 2026 | 7.21 | 7.07 | 7.07 | 7.37 | 7.02 | 3.35M |
| September 02, 2026 | 7.22 | 7.21 | 7.21 | 7.22 | 7.09 | 2.12M |
| September 01, 2026 | 7.24 | 7.26 | 7.26 | 7.3 | 7.18 | 3.14M |
| August 31, 2026 | 7.2 | 7.18 | 7.18 | 7.22 | 7.11 | 2.68M |
| August 28, 2026 | 7.05 | 7.18 | 7.18 | 7.19 | 7 | 3.19M |
| August 27, 2026 | 7.12 | 7.05 | 7.05 | 7.15 | 6.94 | 2.94M |
| August 26, 2026 | 7.1 | 7.18 | 7.18 | 7.23 | 7.04 | 2.82M |
| August 25, 2026 | 6.95 | 7.1 | 7.1 | 7.12 | 6.88 | 2.47M |
| August 24, 2026 | 7.08 | 6.97 | 6.97 | 7.12 | 6.9 | 2.22M |
| August 21, 2026 | 6.98 | 7.12 | 7.12 | 7.14 | 6.95 | 2.8M |
| August 20, 2026 | 6.93 | 7.03 | 7.03 | 7.07 | 6.92 | 2.37M |
| August 19, 2026 | 7.12 | 6.95 | 6.95 | 7.17 | 6.92 | 3.52M |
| August 18, 2026 | 7.23 | 7.13 | 7.13 | 7.23 | 6.98 | 4M |
| August 17, 2026 | 7 | 7.05 | 7.05 | 7.08 | 6.94 | 2.13M |
| August 14, 2026 | 6.94 | 7 | 7 | 7.04 | 6.88 | 2.06M |
| August 13, 2026 | 7.11 | 6.94 | 6.94 | 7.18 | 6.94 | 3.18M |
| August 12, 2026 | 7.14 | 7.15 | 7.15 | 7.18 | 7.03 | 2.83M |
| August 11, 2026 | 7.05 | 7.06 | 7.06 | 7.13 | 6.99 | 2.3M |
| August 10, 2026 | 6.93 | 7.11 | 7.11 | 7.14 | 6.89 | 3.95M |
| August 07, 2026 | 6.98 | 6.93 | 6.93 | 7.01 | 6.82 | 3.33M |
| August 06, 2026 | 7.01 | 7.03 | 7.03 | 7.04 | 6.88 | 2.67M |
| August 05, 2026 | 6.97 | 6.99 | 6.99 | 7.05 | 6.93 | 3.07M |
| August 04, 2026 | 7.11 | 7 | 7 | 7.12 | 6.98 | 3.83M |
| August 03, 2026 | 6.82 | 7.06 | 7.06 | 7.08 | 6.77 | 4.28M |
| July 31, 2026 | 6.75 | 6.82 | 6.82 | 6.88 | 6.68 | 3.4M |
| July 30, 2026 | 6.69 | 6.75 | 6.75 | 6.87 | 6.68 | 5.13M |
| July 29, 2026 | 6.54 | 6.73 | 6.73 | 6.95 | 6.54 | 6.65M |
| July 28, 2026 | 6.42 | 6.54 | 6.54 | 6.72 | 6.42 | 3.6M |
| July 27, 2026 | 6.27 | 6.51 | 6.51 | 6.53 | 6.26 | 3.26M |
| July 23, 2026 | 6.22 | 6.43 | 6.43 | 6.45 | 6.2 | 3.84M |
| July 22, 2026 | 6.17 | 6.22 | 6.22 | 6.39 | 6.14 | 4.19M |
| July 21, 2026 | 6.33 | 6.22 | 6.22 | 6.33 | 6.05 | 5.09M |
| July 20, 2026 | 6.46 | 6.31 | 6.31 | 6.6 | 6.17 | 4.58M |
AD
