Triumph New Energy Company Limited (SHA:600876)
China · Delayed Price · Currency is CNY 9.06
+0.01 (0.11%)
May 26, 2026, 3:00 PM CST
SHA:600876 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 9.80 | 9.85 | 9.62 | 9.66 | 9.66 | -1.23% | 3,887,800 |
| Apr 23, 2026 | 9.76 | 9.95 | 9.63 | 9.78 | 9.78 | -0.31% | 5,571,600 |
| Apr 22, 2026 | 9.95 | 9.95 | 9.73 | 9.81 | 9.81 | -0.91% | 4,652,200 |
| Apr 21, 2026 | 10.03 | 10.13 | 9.87 | 9.90 | 9.90 | -1.20% | 5,830,100 |
| Apr 20, 2026 | 9.83 | 10.17 | 9.74 | 10.02 | 10.02 | 2.14% | 9,877,649 |
| Apr 17, 2026 | 9.60 | 9.93 | 9.50 | 9.81 | 9.81 | 1.76% | 9,595,133 |
| Apr 16, 2026 | 9.57 | 9.71 | 9.44 | 9.64 | 9.64 | 0.84% | 7,566,922 |
| Apr 15, 2026 | 10.19 | 10.19 | 9.56 | 9.56 | 9.56 | -5.35% | 11,643,970 |
| Apr 14, 2026 | 9.93 | 10.20 | 9.85 | 10.10 | 10.10 | 1.92% | 13,466,140 |
| Apr 13, 2026 | 10.09 | 10.16 | 9.83 | 9.91 | 9.91 | -0.30% | 18,441,180 |
| Apr 10, 2026 | 9.11 | 9.94 | 9.11 | 9.94 | 9.94 | 9.96% | 9,732,518 |
| Apr 9, 2026 | 9.37 | 9.37 | 9.00 | 9.04 | 9.04 | -3.52% | 5,419,900 |
| Apr 8, 2026 | 9.31 | 9.39 | 9.20 | 9.37 | 9.37 | 2.29% | 4,750,100 |
| Apr 7, 2026 | 8.93 | 9.17 | 8.68 | 9.16 | 9.16 | 2.58% | 6,200,300 |
| Apr 3, 2026 | 9.39 | 9.46 | 8.92 | 8.93 | 8.93 | -5.70% | 8,116,311 |
| Apr 2, 2026 | 10.00 | 10.03 | 9.38 | 9.47 | 9.47 | -6.05% | 10,782,330 |
| Apr 1, 2026 | 10.12 | 10.51 | 9.93 | 10.08 | 10.08 | 1.72% | 12,315,634 |
| Mar 31, 2026 | 10.40 | 10.71 | 9.90 | 9.91 | 9.91 | -6.69% | 14,859,972 |
| Mar 30, 2026 | 10.53 | 11.12 | 10.31 | 10.62 | 10.62 | -0.56% | 13,602,170 |
| Mar 27, 2026 | 10.80 | 10.90 | 10.56 | 10.68 | 10.68 | -1.20% | 9,208,641 |
| Mar 26, 2026 | 10.96 | 11.05 | 10.54 | 10.81 | 10.81 | -1.73% | 10,271,990 |
| Mar 25, 2026 | 11.22 | 11.26 | 10.91 | 11.00 | 11.00 | -2.40% | 13,461,490 |
| Mar 24, 2026 | 10.89 | 11.45 | 10.76 | 11.27 | 11.27 | 4.35% | 15,672,085 |
| Mar 23, 2026 | 10.45 | 11.05 | 10.40 | 10.80 | 10.80 | 1.03% | 11,830,327 |
| Mar 20, 2026 | 10.76 | 11.15 | 10.44 | 10.69 | 10.69 | 0.19% | 10,286,430 |
| Mar 19, 2026 | 10.55 | 10.83 | 10.43 | 10.67 | 10.67 | -0.19% | 6,519,343 |
| Mar 18, 2026 | 10.79 | 11.06 | 10.60 | 10.69 | 10.69 | -1.29% | 6,618,409 |
| Mar 17, 2026 | 11.08 | 11.25 | 10.83 | 10.83 | 10.83 | -1.81% | 7,120,400 |
| Mar 16, 2026 | 10.91 | 11.53 | 10.90 | 11.03 | 11.03 | 1.19% | 10,035,660 |
| Mar 13, 2026 | 10.83 | 11.12 | 10.80 | 10.90 | 10.90 | 0.65% | 8,142,700 |
| Mar 12, 2026 | 10.50 | 11.20 | 10.50 | 10.83 | 10.83 | 2.36% | 9,143,339 |
| Mar 11, 2026 | 10.49 | 10.75 | 10.38 | 10.58 | 10.58 | 0.86% | 6,980,486 |