Triumph New Energy Company Limited (SHA:600876)
China · Delayed Price · Currency is CNY 6.77
+0.07 (1.04%)
At close: Jul 9, 2026
SHA:600876 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 8.62 | 8.92 | 8.42 | 8.66 | 8.66 | 0.70% | 4,292,101 |
| Jun 8, 2026 | 8.79 | 8.99 | 8.49 | 8.60 | 8.60 | -3.48% | 6,457,400 |
| Jun 5, 2026 | 8.41 | 9.28 | 8.28 | 8.91 | 8.91 | 5.32% | 11,815,000 |
| Jun 4, 2026 | 8.27 | 8.60 | 8.19 | 8.46 | 8.46 | 2.30% | 5,292,700 |
| Jun 3, 2026 | 8.56 | 8.56 | 8.18 | 8.27 | 8.27 | -3.39% | 5,663,800 |
| Jun 2, 2026 | 8.84 | 8.84 | 8.42 | 8.56 | 8.56 | -2.51% | 3,804,720 |
| Jun 1, 2026 | 8.71 | 8.94 | 8.65 | 8.78 | 8.78 | 0.11% | 3,919,800 |
| May 29, 2026 | 9.25 | 9.25 | 8.68 | 8.77 | 8.77 | -4.88% | 7,865,728 |
| May 28, 2026 | 8.68 | 9.23 | 8.68 | 9.22 | 9.22 | 4.30% | 7,007,089 |
| May 27, 2026 | 9.07 | 9.57 | 8.74 | 8.84 | 8.84 | -2.43% | 7,259,200 |
| May 26, 2026 | 9.00 | 9.12 | 8.81 | 9.06 | 9.06 | 0.11% | 4,484,933 |
| May 25, 2026 | 8.97 | 9.24 | 8.97 | 9.05 | 9.05 | 1.12% | 4,680,320 |
| May 22, 2026 | 8.65 | 8.99 | 8.61 | 8.95 | 8.95 | 3.47% | 5,831,849 |
| May 21, 2026 | 9.19 | 9.30 | 8.63 | 8.65 | 8.65 | -3.14% | 8,035,349 |
| May 20, 2026 | 9.06 | 9.07 | 8.81 | 8.93 | 8.93 | -1.76% | 4,418,700 |
| May 19, 2026 | 9.25 | 9.34 | 8.91 | 9.09 | 9.09 | -1.73% | 5,634,856 |
| May 18, 2026 | 9.07 | 9.30 | 8.89 | 9.25 | 9.25 | 0.65% | 6,605,888 |
| May 15, 2026 | 9.62 | 9.70 | 9.10 | 9.19 | 9.19 | -6.03% | 13,516,600 |
| May 14, 2026 | 9.38 | 10.21 | 9.33 | 9.78 | 9.78 | 4.15% | 15,167,600 |
| May 13, 2026 | 9.23 | 9.46 | 9.18 | 9.39 | 9.39 | 1.19% | 4,772,867 |
| May 12, 2026 | 9.51 | 9.55 | 9.20 | 9.28 | 9.28 | -2.11% | 5,304,600 |
| May 11, 2026 | 9.40 | 9.55 | 9.38 | 9.48 | 9.48 | 1.07% | 5,828,855 |
| May 8, 2026 | 9.46 | 9.46 | 9.25 | 9.38 | 9.38 | -0.85% | 5,678,674 |
| May 7, 2026 | 9.42 | 9.70 | 9.38 | 9.46 | 9.46 | 0.53% | 6,174,600 |
| May 6, 2026 | 9.45 | 9.73 | 9.38 | 9.41 | 9.41 | -0.21% | 7,613,261 |
| Apr 30, 2026 | 9.74 | 9.85 | 9.27 | 9.43 | 9.43 | -5.04% | 9,154,101 |
| Apr 29, 2026 | 9.50 | 9.99 | 9.50 | 9.93 | 9.93 | 3.98% | 5,359,910 |
| Apr 28, 2026 | 9.71 | 9.84 | 9.51 | 9.55 | 9.55 | -2.65% | 3,957,411 |
| Apr 27, 2026 | 9.67 | 9.84 | 9.55 | 9.81 | 9.81 | 1.55% | 4,587,067 |