Triumph New Energy Company Limited (SHA:600876)
China · Delayed Price · Currency is CNY 6.95
-0.18 (-2.52%)
Aug 19, 2026, 3:00 PM CST
SHA:600876 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 7.12 | 7.17 | 6.92 | 6.95 | 6.95 | -2.52% | 3,524,000 |
| Aug 18, 2026 | 7.23 | 7.23 | 6.98 | 7.13 | 7.13 | 1.13% | 4,000,200 |
| Aug 17, 2026 | 7.00 | 7.08 | 6.94 | 7.05 | 7.05 | 0.71% | 2,134,600 |
| Aug 14, 2026 | 6.94 | 7.04 | 6.88 | 7.00 | 7.00 | 0.86% | 2,063,300 |
| Aug 13, 2026 | 7.11 | 7.18 | 6.94 | 6.94 | 6.94 | -2.94% | 3,178,900 |
| Aug 12, 2026 | 7.14 | 7.18 | 7.03 | 7.15 | 7.15 | 1.27% | 2,831,227 |
| Aug 11, 2026 | 7.05 | 7.13 | 6.99 | 7.06 | 7.06 | -0.70% | 2,295,800 |
| Aug 10, 2026 | 6.93 | 7.14 | 6.89 | 7.11 | 7.11 | 2.60% | 3,948,022 |
| Aug 7, 2026 | 6.98 | 7.01 | 6.82 | 6.93 | 6.93 | -1.42% | 3,331,991 |
| Aug 6, 2026 | 7.01 | 7.04 | 6.88 | 7.03 | 7.03 | 0.57% | 2,667,881 |
| Aug 5, 2026 | 6.97 | 7.05 | 6.93 | 6.99 | 6.99 | -0.14% | 3,073,060 |
| Aug 4, 2026 | 7.11 | 7.12 | 6.98 | 7.00 | 7.00 | -0.85% | 3,830,300 |
| Aug 3, 2026 | 6.82 | 7.08 | 6.77 | 7.06 | 7.06 | 3.52% | 4,275,060 |
| Jul 31, 2026 | 6.75 | 6.88 | 6.68 | 6.82 | 6.82 | 1.04% | 3,401,900 |
| Jul 30, 2026 | 6.69 | 6.87 | 6.68 | 6.75 | 6.75 | 0.30% | 5,128,200 |
| Jul 29, 2026 | 6.54 | 6.95 | 6.54 | 6.73 | 6.73 | 2.91% | 6,646,636 |
| Jul 28, 2026 | 6.42 | 6.72 | 6.42 | 6.54 | 6.54 | 0.46% | 3,595,071 |
| Jul 27, 2026 | 6.27 | 6.53 | 6.26 | 6.51 | 6.51 | 3.50% | 3,261,001 |
| Jul 24, 2026 | 6.46 | 6.46 | 6.27 | 6.29 | 6.29 | -2.18% | 2,553,200 |
| Jul 23, 2026 | 6.22 | 6.45 | 6.20 | 6.43 | 6.43 | 3.38% | 3,843,482 |
| Jul 22, 2026 | 6.17 | 6.39 | 6.14 | 6.22 | 6.22 | - | 4,187,400 |
| Jul 21, 2026 | 6.33 | 6.33 | 6.05 | 6.22 | 6.22 | -1.43% | 5,088,497 |
| Jul 20, 2026 | 6.46 | 6.60 | 6.17 | 6.31 | 6.31 | -2.17% | 4,578,101 |
| Jul 17, 2026 | 6.65 | 6.74 | 6.41 | 6.45 | 6.45 | -3.15% | 3,952,700 |
| Jul 16, 2026 | 6.61 | 6.71 | 6.51 | 6.66 | 6.66 | 0.60% | 3,340,018 |
| Jul 15, 2026 | 6.56 | 6.75 | 6.50 | 6.62 | 6.62 | -0.30% | 4,249,700 |
| Jul 14, 2026 | 6.50 | 6.64 | 6.35 | 6.64 | 6.64 | 3.27% | 4,938,671 |
| Jul 13, 2026 | 6.86 | 6.86 | 6.43 | 6.43 | 6.43 | -6.68% | 6,282,600 |
| Jul 10, 2026 | 6.73 | 7.07 | 6.66 | 6.89 | 6.89 | 1.77% | 5,871,608 |
| Jul 9, 2026 | 6.70 | 6.83 | 6.63 | 6.77 | 6.77 | 1.04% | 5,094,500 |
| Jul 8, 2026 | 6.82 | 6.87 | 6.65 | 6.70 | 6.70 | -2.33% | 5,756,600 |
| Jul 7, 2026 | 7.05 | 7.10 | 6.80 | 6.86 | 6.86 | -3.52% | 6,075,000 |
| Jul 6, 2026 | 7.33 | 7.43 | 7.11 | 7.11 | 7.11 | -1.93% | 6,226,100 |
| Jul 3, 2026 | 7.22 | 7.30 | 7.12 | 7.25 | 7.25 | 0.42% | 5,043,926 |
| Jul 2, 2026 | 7.29 | 7.41 | 7.22 | 7.22 | 7.22 | -0.82% | 6,125,800 |
| Jul 1, 2026 | 7.36 | 7.39 | 7.10 | 7.28 | 7.28 | -1.09% | 7,224,745 |
| Jun 30, 2026 | 7.13 | 7.62 | 7.08 | 7.36 | 7.36 | 2.94% | 10,091,910 |
| Jun 29, 2026 | 7.31 | 7.33 | 7.03 | 7.15 | 7.15 | -2.05% | 8,248,125 |
| Jun 26, 2026 | 7.37 | 7.67 | 7.17 | 7.30 | 7.30 | -0.41% | 10,351,460 |
| Jun 25, 2026 | 7.79 | 7.85 | 7.28 | 7.33 | 7.33 | -5.78% | 11,584,313 |
| Jun 24, 2026 | 8.36 | 8.38 | 7.69 | 7.78 | 7.78 | -8.58% | 16,564,068 |
| Jun 23, 2026 | 8.97 | 8.97 | 8.51 | 8.51 | 8.51 | -6.69% | 16,679,100 |
| Jun 22, 2026 | 9.90 | 9.92 | 9.00 | 9.12 | 9.12 | -8.16% | 23,272,811 |
| Jun 18, 2026 | 9.89 | 10.36 | 9.49 | 9.93 | 9.93 | 5.41% | 35,173,840 |
| Jun 17, 2026 | 8.61 | 9.42 | 8.60 | 9.42 | 9.42 | 10.05% | 7,718,300 |
| Jun 16, 2026 | 8.39 | 8.69 | 8.25 | 8.56 | 8.56 | 2.03% | 6,160,563 |
| Jun 15, 2026 | 8.33 | 8.49 | 8.30 | 8.39 | 8.39 | 0.96% | 3,829,909 |
| Jun 12, 2026 | 8.47 | 8.65 | 8.30 | 8.31 | 8.31 | -1.19% | 4,682,401 |
| Jun 11, 2026 | 8.45 | 8.60 | 8.29 | 8.41 | 8.41 | -1.75% | 4,468,500 |
| Jun 10, 2026 | 8.75 | 8.75 | 8.32 | 8.56 | 8.56 | -1.15% | 5,613,000 |