Skip to main content
logo
Triumph Science & Technology Co.,Ltd (SHA:600552)
China flag China · Delayed Price · Currency is CNY
15.03
+0.22 (1.49%)
Jul 31, 2026, 3:00 PM CST

SHA:600552 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202615.5016.0915.0315.0315.031.49%76,726,593
Jul 30, 202615.6815.8714.6114.8114.81-5.49%71,557,326
Jul 29, 202615.8016.0914.9715.6715.67-2.25%80,848,300
Jul 28, 202616.5017.1115.8216.0316.03-2.20%85,801,327
Jul 27, 202615.5616.5015.2216.3916.395.40%59,996,846
Jul 24, 202615.9016.1315.3815.5515.55-4.19%55,853,001
Jul 23, 202616.6117.0316.0516.2316.23-0.31%79,779,477
Jul 22, 202616.1517.2516.1116.2816.281.31%112,379,822
Jul 21, 202614.7916.0713.8016.0716.079.99%88,087,161
Jul 20, 202616.6016.7314.5314.6114.61-9.48%82,101,870
Jul 17, 202617.6217.6815.9916.1416.14-8.40%75,642,970
Jul 16, 202618.5518.9617.4717.6217.62-6.67%75,191,879
Jul 15, 202621.0021.0518.8518.8818.88-8.48%64,908,158
Jul 14, 202620.2020.8519.3620.6320.633.56%70,175,332
Jul 13, 202621.6221.9819.9219.9219.92-9.99%88,843,816
Jul 10, 202623.5424.3522.1322.1322.13-5.14%101,740,500
Jul 9, 202622.3023.3821.8123.3323.336.38%97,389,930
Jul 8, 202623.4823.8921.7821.9321.93-6.60%86,261,290
Jul 7, 202623.4924.2722.9823.4823.48-0.30%76,329,716
Jul 6, 202625.1126.0823.3623.5523.55-7.25%106,939,300
Jul 3, 202626.4226.7425.0525.3925.39-5.08%116,598,328
Jul 2, 202627.5828.7026.6926.7526.75-9.78%155,429,200
Jul 1, 202630.7031.4729.3229.6529.65-8.99%194,225,156
Jun 30, 202631.4633.6730.4032.5832.583.49%202,028,600
Jun 29, 202630.9932.5629.4831.4831.486.35%244,861,549
Jun 26, 202626.9329.6026.8029.6029.6010.00%153,290,235
Jun 25, 202627.8029.2426.5526.9126.91-3.38%169,370,236
Jun 24, 202625.3527.9724.7127.8527.858.75%166,736,371
Jun 23, 202626.5127.1725.1425.6125.61-0.16%180,537,426
Jun 22, 202625.1825.6524.8225.6525.659.99%78,974,095
Jun 18, 202624.0124.6122.4023.3223.32-3.36%140,708,030
Jun 17, 202621.8024.1321.7024.1324.139.98%67,193,090
Jun 16, 202620.4922.0820.2621.9421.947.13%106,270,129
Jun 15, 202619.2620.6019.0020.4820.488.07%109,935,200
Jun 12, 202620.6821.3318.8519.0018.95-7.72%137,624,900
Jun 11, 202620.1721.4419.5120.5920.54-0.44%112,047,600
Jun 10, 202621.8321.9020.5520.6820.63-9.06%134,220,900
Jun 9, 202622.2422.9520.5522.7422.683.13%178,105,771
Jun 8, 202621.1123.8821.1122.0521.991.57%212,554,771
Jun 5, 202619.9421.7119.7021.7121.659.98%140,731,500
Jun 4, 202618.3020.1218.1019.7419.696.42%122,899,000
Jun 3, 202618.8019.5518.2018.5518.50-1.54%95,464,520
Jun 2, 202618.2719.0617.8518.8418.792.73%81,087,710
Jun 1, 202617.8919.3017.8918.3418.292.29%89,737,160
May 29, 202618.9819.2717.7617.9317.88-6.22%88,311,400
May 28, 202618.8119.2417.9319.1219.070.79%97,718,380
May 27, 202620.1520.5018.7218.9718.92-3.56%115,756,300
May 26, 202619.8520.9919.5119.6719.62-1.80%127,946,300
May 25, 202618.8520.2918.8120.0319.987.98%106,404,600
May 22, 202618.4118.9517.6318.5518.501.37%99,042,490