Triumph Science & Technology Co.,Ltd (SHA:600552)
China
· Delayed Price · Currency is CNY 13.86
+0.61 (4.60%)
Mar 10, 2026, 3:00 PM CST
SHA:600552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 13.40 | 13.98 | 13.40 | 13.86 | 13.86 | 4.60% | 29,730,904 |
| Mar 9, 2026 | 13.06 | 13.29 | 12.66 | 13.25 | 13.25 | -0.75% | 33,035,250 |
| Mar 6, 2026 | 13.39 | 13.55 | 13.26 | 13.35 | 13.35 | -1.33% | 23,584,920 |
| Mar 5, 2026 | 13.38 | 13.72 | 13.38 | 13.53 | 13.53 | 2.89% | 27,819,320 |
| Mar 4, 2026 | 12.98 | 13.47 | 12.89 | 13.15 | 13.15 | -0.45% | 30,737,020 |
| Mar 3, 2026 | 14.53 | 14.60 | 13.17 | 13.21 | 13.21 | -9.40% | 57,256,720 |
| Mar 2, 2026 | 14.70 | 14.85 | 14.40 | 14.58 | 14.58 | -3.06% | 39,740,561 |
| Feb 27, 2026 | 14.85 | 15.15 | 14.76 | 15.04 | 15.04 | 1.28% | 36,608,308 |
| Feb 26, 2026 | 14.62 | 14.94 | 14.47 | 14.85 | 14.85 | 1.50% | 31,512,320 |
| Feb 25, 2026 | 14.47 | 14.68 | 14.30 | 14.63 | 14.63 | 1.25% | 30,073,210 |
| Feb 24, 2026 | 14.55 | 14.78 | 14.44 | 14.45 | 14.45 | 0.84% | 27,105,000 |
| Feb 13, 2026 | 14.71 | 14.71 | 14.31 | 14.33 | 14.33 | -3.18% | 27,586,974 |
| Feb 12, 2026 | 14.48 | 14.93 | 14.46 | 14.80 | 14.80 | 2.42% | 30,971,020 |
| Feb 11, 2026 | 14.61 | 14.95 | 14.40 | 14.45 | 14.45 | -1.50% | 31,535,160 |
| Feb 10, 2026 | 15.07 | 15.25 | 14.64 | 14.67 | 14.67 | -3.10% | 32,133,667 |
| Feb 9, 2026 | 15.00 | 15.43 | 14.95 | 15.14 | 15.14 | 3.56% | 41,791,950 |
| Feb 6, 2026 | 14.55 | 14.91 | 14.37 | 14.62 | 14.62 | -0.81% | 30,415,040 |
| Feb 5, 2026 | 15.02 | 15.14 | 14.63 | 14.74 | 14.74 | -3.79% | 36,025,690 |
| Feb 4, 2026 | 15.14 | 15.51 | 14.99 | 15.32 | 15.32 | 1.12% | 53,756,233 |
| Feb 3, 2026 | 14.40 | 15.44 | 14.40 | 15.15 | 15.15 | 6.39% | 56,410,270 |
| Feb 2, 2026 | 14.53 | 15.02 | 14.20 | 14.24 | 14.24 | -2.06% | 34,364,860 |
| Jan 30, 2026 | 14.78 | 14.86 | 14.01 | 14.54 | 14.54 | -2.15% | 46,237,410 |
| Jan 29, 2026 | 15.12 | 15.42 | 14.74 | 14.86 | 14.86 | -2.24% | 50,709,940 |
| Jan 28, 2026 | 15.65 | 15.71 | 15.10 | 15.20 | 15.20 | -2.88% | 53,417,750 |
| Jan 27, 2026 | 15.19 | 15.98 | 14.98 | 15.65 | 15.65 | 0.97% | 88,776,740 |
| Jan 26, 2026 | 16.07 | 16.77 | 15.41 | 15.50 | 15.50 | 1.44% | 131,631,000 |
| Jan 23, 2026 | 14.03 | 15.28 | 14.01 | 15.28 | 15.28 | 10.01% | 75,307,663 |
| Jan 22, 2026 | 14.22 | 14.24 | 13.82 | 13.89 | 13.89 | -1.70% | 32,838,810 |
| Jan 21, 2026 | 14.11 | 14.28 | 13.97 | 14.13 | 14.13 | -0.14% | 29,262,600 |
| Jan 20, 2026 | 14.48 | 14.79 | 13.93 | 14.15 | 14.15 | -2.88% | 50,584,020 |
| Jan 19, 2026 | 14.90 | 15.00 | 14.52 | 14.57 | 14.57 | -1.95% | 43,961,460 |
| Jan 16, 2026 | 14.90 | 15.06 | 14.38 | 14.86 | 14.86 | 2.13% | 61,116,890 |
| Jan 15, 2026 | 14.60 | 14.74 | 13.96 | 14.55 | 14.55 | -0.41% | 66,376,480 |
| Jan 14, 2026 | 14.60 | 15.18 | 14.47 | 14.61 | 14.61 | 1.04% | 76,001,660 |
| Jan 13, 2026 | 15.68 | 15.68 | 14.28 | 14.46 | 14.46 | -5.49% | 103,643,700 |
| Jan 12, 2026 | 14.50 | 15.30 | 14.40 | 15.30 | 15.30 | 9.99% | 120,954,299 |
| Jan 9, 2026 | 13.65 | 14.47 | 13.65 | 13.91 | 13.91 | 2.43% | 115,212,100 |
| Jan 8, 2026 | 12.59 | 13.84 | 12.45 | 13.58 | 13.58 | 7.78% | 93,413,800 |
| Jan 7, 2026 | 12.53 | 12.73 | 12.39 | 12.60 | 12.60 | 1.69% | 51,102,930 |
| Jan 6, 2026 | 12.13 | 12.49 | 12.11 | 12.39 | 12.39 | 1.98% | 47,621,285 |
| Jan 5, 2026 | 12.40 | 12.47 | 12.09 | 12.15 | 12.15 | -2.02% | 47,290,180 |
| Dec 31, 2025 | 12.50 | 12.76 | 12.33 | 12.40 | 12.40 | -0.24% | 85,267,060 |
| Dec 30, 2025 | 11.25 | 12.43 | 11.23 | 12.43 | 12.43 | 10.00% | 100,289,300 |
| Dec 29, 2025 | 11.40 | 11.43 | 11.25 | 11.30 | 11.30 | -0.88% | 13,808,800 |
| Dec 26, 2025 | 11.56 | 11.56 | 11.33 | 11.40 | 11.40 | -0.61% | 17,122,808 |
| Dec 25, 2025 | 11.56 | 11.71 | 11.39 | 11.47 | 11.47 | -0.95% | 19,842,100 |
| Dec 24, 2025 | 11.30 | 11.59 | 11.22 | 11.58 | 11.58 | 2.75% | 28,226,286 |
| Dec 23, 2025 | 10.88 | 11.54 | 10.81 | 11.27 | 11.27 | 3.49% | 44,472,460 |
| Dec 22, 2025 | 10.86 | 10.95 | 10.86 | 10.89 | 10.89 | 0.18% | 14,069,310 |
| Dec 19, 2025 | 10.85 | 10.92 | 10.81 | 10.87 | 10.87 | 0.46% | 12,947,810 |
| Dec 18, 2025 | 10.82 | 11.04 | 10.76 | 10.82 | 10.82 | -0.37% | 13,595,100 |
| Dec 17, 2025 | 10.76 | 10.88 | 10.56 | 10.86 | 10.86 | 1.02% | 16,013,510 |
| Dec 16, 2025 | 10.95 | 10.97 | 10.73 | 10.75 | 10.75 | -1.65% | 12,636,680 |
| Dec 15, 2025 | 11.08 | 11.15 | 10.92 | 10.93 | 10.93 | -1.44% | 16,423,940 |
| Dec 12, 2025 | 11.15 | 11.21 | 11.06 | 11.09 | 11.09 | -0.54% | 12,850,340 |
| Dec 11, 2025 | 11.33 | 11.33 | 11.15 | 11.15 | 11.15 | -1.24% | 13,675,480 |
| Dec 10, 2025 | 11.33 | 11.37 | 11.18 | 11.29 | 11.29 | -0.70% | 11,767,170 |
| Dec 9, 2025 | 11.36 | 11.48 | 11.31 | 11.37 | 11.37 | -0.18% | 11,091,110 |
| Dec 8, 2025 | 11.35 | 11.50 | 11.32 | 11.39 | 11.39 | 0.26% | 14,138,230 |
| Dec 5, 2025 | 11.20 | 11.38 | 11.10 | 11.36 | 11.36 | 1.43% | 9,888,800 |
| Dec 4, 2025 | 11.21 | 11.30 | 11.04 | 11.20 | 11.20 | -0.44% | 11,271,120 |
| Dec 3, 2025 | 11.35 | 11.37 | 11.20 | 11.25 | 11.25 | -0.71% | 9,414,500 |
| Dec 2, 2025 | 11.42 | 11.50 | 11.29 | 11.33 | 11.33 | -0.70% | 11,748,720 |
| Dec 1, 2025 | 11.28 | 11.45 | 11.20 | 11.41 | 11.41 | 1.51% | 15,964,070 |
| Nov 28, 2025 | 11.26 | 11.32 | 11.18 | 11.24 | 11.24 | -0.27% | 10,533,200 |
| Nov 27, 2025 | 11.18 | 11.48 | 11.18 | 11.27 | 11.27 | 0.90% | 13,218,610 |
| Nov 26, 2025 | 11.31 | 11.35 | 11.13 | 11.17 | 11.17 | -1.15% | 12,495,800 |
| Nov 25, 2025 | 11.41 | 11.53 | 11.30 | 11.30 | 11.30 | -0.26% | 14,745,290 |
| Nov 24, 2025 | 11.28 | 11.35 | 11.13 | 11.33 | 11.33 | 1.71% | 9,859,499 |
| Nov 21, 2025 | 11.53 | 11.60 | 11.14 | 11.14 | 11.14 | -3.88% | 17,452,290 |
| Nov 20, 2025 | 11.59 | 11.75 | 11.53 | 11.59 | 11.59 | 0.26% | 11,576,300 |
| Nov 19, 2025 | 11.77 | 11.81 | 11.45 | 11.56 | 11.56 | -1.37% | 13,839,400 |
| Nov 18, 2025 | 11.88 | 11.93 | 11.67 | 11.72 | 11.72 | -1.60% | 12,833,690 |
| Nov 17, 2025 | 11.80 | 11.96 | 11.80 | 11.91 | 11.91 | 0.17% | 12,333,900 |
| Nov 14, 2025 | 12.13 | 12.17 | 11.88 | 11.89 | 11.89 | -2.14% | 13,120,500 |
| Nov 13, 2025 | 11.99 | 12.25 | 11.92 | 12.15 | 12.15 | 1.50% | 12,579,030 |
| Nov 12, 2025 | 12.12 | 12.14 | 11.85 | 11.97 | 11.97 | -1.40% | 12,911,910 |
| Nov 11, 2025 | 12.17 | 12.30 | 12.13 | 12.14 | 12.14 | -0.74% | 10,210,700 |
| Nov 10, 2025 | 12.25 | 12.36 | 12.13 | 12.23 | 12.23 | -0.33% | 11,743,400 |
| Nov 7, 2025 | 12.25 | 12.36 | 12.18 | 12.27 | 12.27 | -0.24% | 10,497,330 |
| Nov 6, 2025 | 12.27 | 12.41 | 12.24 | 12.30 | 12.30 | -0.08% | 11,509,680 |
| Nov 5, 2025 | 12.18 | 12.37 | 12.12 | 12.31 | 12.31 | 0.08% | 11,891,480 |
| Nov 4, 2025 | 12.47 | 12.55 | 12.22 | 12.30 | 12.30 | -1.68% | 15,459,200 |
| Nov 3, 2025 | 12.30 | 12.58 | 12.17 | 12.51 | 12.51 | 2.04% | 25,118,570 |
| Oct 31, 2025 | 12.39 | 12.48 | 12.24 | 12.26 | 12.26 | 1.07% | 22,304,050 |
| Oct 30, 2025 | 12.15 | 12.29 | 12.06 | 12.13 | 12.13 | -0.57% | 16,193,540 |
| Oct 29, 2025 | 12.10 | 12.25 | 11.95 | 12.20 | 12.20 | 0.91% | 16,554,600 |
| Oct 28, 2025 | 11.80 | 12.33 | 11.71 | 12.09 | 12.09 | 2.28% | 26,367,700 |
| Oct 27, 2025 | 11.79 | 11.90 | 11.71 | 11.82 | 11.82 | 0.94% | 15,723,200 |
| Oct 24, 2025 | 11.59 | 11.75 | 11.55 | 11.71 | 11.71 | 1.56% | 13,256,300 |
| Oct 23, 2025 | 11.49 | 11.57 | 11.33 | 11.53 | 11.53 | 0.17% | 10,685,080 |
| Oct 22, 2025 | 11.60 | 11.60 | 11.44 | 11.51 | 11.51 | -0.69% | 9,912,700 |
| Oct 21, 2025 | 11.48 | 11.71 | 11.37 | 11.59 | 11.59 | 1.67% | 15,510,640 |
| Oct 20, 2025 | 11.37 | 11.47 | 11.30 | 11.40 | 11.40 | 1.69% | 13,674,600 |
| Oct 17, 2025 | 11.72 | 11.74 | 11.16 | 11.21 | 11.21 | -3.86% | 24,065,700 |
| Oct 16, 2025 | 11.85 | 11.86 | 11.61 | 11.66 | 11.66 | -1.85% | 16,729,870 |
| Oct 15, 2025 | 11.78 | 11.90 | 11.53 | 11.88 | 11.88 | 0.85% | 24,540,800 |
| Oct 14, 2025 | 12.13 | 12.44 | 11.71 | 11.78 | 11.78 | -2.32% | 33,249,060 |
| Oct 13, 2025 | 11.78 | 12.11 | 11.61 | 12.06 | 12.06 | -2.82% | 37,044,030 |
| Oct 10, 2025 | 12.80 | 12.88 | 12.37 | 12.41 | 12.41 | -3.42% | 35,095,040 |