Triumph Science & Technology Co.,Ltd (SHA:600552)
China
· Delayed Price · Currency is CNY 15.41
+0.07 (0.46%)
Apr 29, 2026, 3:00 PM CST
SHA:600552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.20 | 15.94 | 15.18 | 15.61 | - | 1.76% | 14,868,200 |
| Apr 28, 2026 | 15.80 | 15.98 | 15.24 | 15.34 | 15.34 | -4.72% | 60,820,000 |
| Apr 27, 2026 | 15.08 | 16.57 | 15.08 | 16.10 | 16.10 | 6.76% | 85,988,060 |
| Apr 24, 2026 | 14.89 | 15.53 | 14.79 | 15.08 | 15.08 | 0.40% | 67,039,390 |
| Apr 23, 2026 | 15.80 | 15.84 | 14.97 | 15.02 | 15.02 | -4.33% | 68,933,330 |
| Apr 22, 2026 | 14.52 | 16.00 | 14.52 | 15.70 | 15.70 | 6.88% | 104,308,500 |
| Apr 21, 2026 | 15.02 | 15.06 | 14.59 | 14.69 | 14.69 | -2.26% | 69,607,860 |
| Apr 20, 2026 | 15.01 | 15.46 | 14.86 | 15.03 | 15.03 | 0.07% | 130,328,400 |
| Apr 17, 2026 | 13.58 | 15.02 | 13.52 | 15.02 | 15.02 | 10.04% | 100,136,600 |
| Apr 16, 2026 | 13.42 | 13.72 | 13.32 | 13.65 | 13.65 | 1.34% | 41,150,200 |
| Apr 15, 2026 | 13.27 | 13.94 | 13.19 | 13.47 | 13.47 | 1.89% | 65,373,030 |
| Apr 14, 2026 | 13.20 | 13.32 | 13.10 | 13.22 | 13.22 | 0.84% | 37,690,820 |
| Apr 13, 2026 | 13.21 | 13.58 | 13.08 | 13.11 | 13.11 | -2.82% | 59,590,630 |
| Apr 10, 2026 | 13.09 | 13.85 | 13.01 | 13.49 | 13.49 | 4.90% | 86,689,750 |
| Apr 9, 2026 | 12.50 | 12.97 | 12.41 | 12.86 | 12.86 | 1.34% | 47,937,004 |
| Apr 8, 2026 | 12.63 | 12.70 | 12.41 | 12.69 | 12.69 | 2.09% | 57,762,920 |
| Apr 7, 2026 | 11.94 | 12.55 | 11.85 | 12.43 | 12.43 | 6.06% | 51,340,510 |
| Apr 3, 2026 | 11.79 | 11.88 | 11.68 | 11.72 | 11.72 | -0.09% | 13,544,960 |
| Apr 2, 2026 | 12.00 | 12.07 | 11.66 | 11.73 | 11.73 | -2.98% | 19,614,980 |
| Apr 1, 2026 | 12.10 | 12.18 | 11.86 | 12.09 | 12.09 | 1.94% | 29,095,130 |
| Mar 31, 2026 | 12.01 | 12.17 | 11.70 | 11.86 | 11.86 | -1.98% | 33,323,720 |
| Mar 30, 2026 | 11.87 | 12.13 | 11.69 | 12.10 | 12.10 | - | 20,442,320 |
| Mar 27, 2026 | 11.68 | 12.34 | 11.60 | 12.10 | 12.10 | 2.11% | 20,766,123 |
| Mar 26, 2026 | 12.10 | 12.10 | 11.78 | 11.85 | 11.85 | -2.15% | 16,542,710 |
| Mar 25, 2026 | 11.92 | 12.21 | 11.79 | 12.11 | 12.11 | 2.71% | 23,427,950 |
| Mar 24, 2026 | 11.84 | 11.89 | 11.40 | 11.79 | 11.79 | 1.55% | 24,276,220 |
| Mar 23, 2026 | 12.15 | 12.29 | 11.45 | 11.61 | 11.61 | -6.30% | 33,055,100 |
| Mar 20, 2026 | 12.75 | 12.97 | 12.39 | 12.39 | 12.39 | -2.90% | 23,373,046 |
| Mar 19, 2026 | 12.90 | 12.98 | 12.66 | 12.76 | 12.76 | -2.74% | 22,948,400 |
| Mar 18, 2026 | 12.89 | 13.16 | 12.85 | 13.12 | 13.12 | 1.39% | 19,612,261 |
| Mar 17, 2026 | 13.50 | 13.63 | 12.86 | 12.94 | 12.94 | -3.72% | 28,146,320 |
| Mar 16, 2026 | 13.50 | 13.60 | 13.10 | 13.44 | 13.44 | -0.30% | 22,063,870 |
| Mar 13, 2026 | 13.73 | 13.82 | 13.45 | 13.48 | 13.48 | -2.74% | 22,538,957 |
| Mar 12, 2026 | 13.86 | 14.19 | 13.67 | 13.86 | 13.86 | -0.65% | 27,332,670 |
| Mar 11, 2026 | 13.90 | 14.38 | 13.85 | 13.95 | 13.95 | 0.65% | 38,619,870 |
| 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 |