Triumph New Energy Company Limited (SHA:600876)
China · Delayed Price · Currency is CNY 7.47
-0.07 (-0.93%)
Sep 30, 2026, 3:00 PM CST
SHA:600876 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.57 | 7.60 | 7.44 | 7.47 | 7.47 | -0.93% | 7,046,502 |
| Sep 29, 2026 | 7.39 | 7.60 | 7.37 | 7.54 | 7.54 | 1.48% | 10,177,902 |
| Sep 28, 2026 | 7.63 | 8.04 | 7.38 | 7.43 | 7.43 | -2.49% | 15,079,580 |
| Sep 24, 2026 | 7.94 | 7.95 | 7.60 | 7.62 | 7.62 | -3.18% | 14,251,263 |
| Sep 23, 2026 | 8.03 | 8.49 | 7.85 | 7.87 | 7.87 | -2.84% | 19,471,077 |
| Sep 22, 2026 | 8.26 | 8.30 | 8.03 | 8.10 | 8.10 | -2.88% | 17,249,000 |
| Sep 21, 2026 | 8.39 | 8.50 | 8.15 | 8.34 | 8.34 | -0.71% | 19,481,530 |
| Sep 18, 2026 | 8.28 | 8.62 | 8.21 | 8.40 | 8.40 | 0.48% | 21,964,432 |
| Sep 17, 2026 | 8.41 | 8.75 | 8.13 | 8.36 | 8.36 | -2.34% | 27,265,410 |
| Sep 16, 2026 | 8.62 | 8.94 | 8.44 | 8.56 | 8.56 | -4.78% | 33,022,550 |
| Sep 15, 2026 | 9.25 | 9.77 | 8.80 | 8.99 | 8.99 | -6.06% | 41,918,283 |
| Sep 14, 2026 | 9.24 | 9.57 | 8.70 | 9.57 | 9.57 | 10.00% | 41,206,015 |
| Sep 11, 2026 | 8.47 | 8.70 | 8.22 | 8.70 | 8.70 | 9.99% | 16,770,069 |
| Sep 10, 2026 | 7.19 | 7.91 | 7.10 | 7.91 | 7.91 | 10.01% | 8,438,329 |
| Sep 9, 2026 | 7.19 | 7.23 | 7.13 | 7.19 | 7.19 | -0.42% | 1,916,922 |
| Sep 8, 2026 | 7.18 | 7.23 | 7.12 | 7.22 | 7.22 | 1.40% | 2,314,200 |
| Sep 7, 2026 | 7.07 | 7.14 | 7.01 | 7.12 | 7.12 | 0.99% | 2,171,200 |
| Sep 4, 2026 | 7.07 | 7.19 | 7.02 | 7.05 | 7.05 | -0.28% | 3,319,550 |
| Sep 3, 2026 | 7.21 | 7.37 | 7.02 | 7.07 | 7.07 | -1.94% | 3,345,015 |
| Sep 2, 2026 | 7.22 | 7.22 | 7.09 | 7.21 | 7.21 | -0.69% | 2,115,649 |
| Sep 1, 2026 | 7.24 | 7.30 | 7.18 | 7.26 | 7.26 | 1.11% | 3,138,300 |
| Aug 31, 2026 | 7.20 | 7.22 | 7.11 | 7.18 | 7.18 | - | 2,684,949 |
| Aug 28, 2026 | 7.05 | 7.19 | 7.00 | 7.18 | 7.18 | 1.84% | 3,193,832 |
| Aug 27, 2026 | 7.12 | 7.15 | 6.94 | 7.05 | 7.05 | -1.81% | 2,943,598 |
| Aug 26, 2026 | 7.10 | 7.23 | 7.04 | 7.18 | 7.18 | 1.13% | 2,818,100 |
| Aug 25, 2026 | 6.95 | 7.12 | 6.88 | 7.10 | 7.10 | 1.87% | 2,466,750 |
| Aug 24, 2026 | 7.08 | 7.12 | 6.90 | 6.97 | 6.97 | -2.11% | 2,216,000 |
| Aug 21, 2026 | 6.98 | 7.14 | 6.95 | 7.12 | 7.12 | 1.28% | 2,804,434 |
| Aug 20, 2026 | 6.93 | 7.07 | 6.92 | 7.03 | 7.03 | 1.15% | 2,365,100 |
| 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 |