Triumph New Energy Company Limited (SHA:600876)
China
· Delayed Price · Currency is CNY 9.93
+0.38 (3.98%)
Apr 29, 2026, 3:00 PM CST
SHA:600876 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.50 | 9.99 | 9.50 | 9.92 | - | 3.87% | 5,239,610 |
| 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 |
| Mar 10, 2026 | 10.45 | 10.58 | 10.27 | 10.49 | 10.49 | 0.58% | 3,954,252 |
| Mar 9, 2026 | 10.40 | 10.46 | 10.22 | 10.43 | 10.43 | -0.67% | 3,901,929 |
| Mar 6, 2026 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.29% | 2,675,497 |
| Mar 5, 2026 | 10.66 | 10.72 | 10.45 | 10.47 | 10.47 | -0.48% | 3,789,040 |
| Mar 4, 2026 | 10.34 | 10.63 | 10.30 | 10.52 | 10.52 | -0.19% | 5,923,844 |
| Mar 3, 2026 | 10.71 | 11.00 | 10.52 | 10.54 | 10.54 | -2.14% | 5,719,409 |
| Mar 2, 2026 | 10.90 | 11.04 | 10.69 | 10.77 | 10.77 | -2.62% | 5,373,600 |
| Feb 27, 2026 | 10.91 | 11.15 | 10.89 | 11.06 | 11.06 | 0.64% | 3,886,540 |
| Feb 26, 2026 | 11.04 | 11.08 | 10.92 | 10.99 | 10.99 | -0.45% | 5,378,200 |
| Feb 25, 2026 | 11.14 | 11.48 | 11.01 | 11.04 | 11.04 | -0.63% | 10,475,680 |
| Feb 24, 2026 | 10.94 | 11.14 | 10.89 | 11.11 | 11.11 | 2.40% | 4,448,600 |
| Feb 13, 2026 | 11.13 | 11.15 | 10.84 | 10.85 | 10.85 | -2.52% | 5,224,500 |
| Feb 12, 2026 | 11.26 | 11.26 | 11.02 | 11.13 | 11.13 | -0.62% | 4,593,928 |
| Feb 11, 2026 | 11.12 | 11.45 | 11.12 | 11.20 | 11.20 | 0.18% | 4,928,600 |
| Feb 10, 2026 | 11.35 | 11.38 | 11.14 | 11.18 | 11.18 | -1.41% | 6,285,700 |
| Feb 9, 2026 | 11.00 | 11.68 | 10.95 | 11.34 | 11.34 | 4.23% | 11,299,500 |
| Feb 6, 2026 | 10.82 | 11.00 | 10.71 | 10.88 | 10.88 | 0.09% | 4,629,601 |
| Feb 5, 2026 | 11.01 | 11.28 | 10.83 | 10.87 | 10.87 | -1.72% | 8,729,000 |
| Feb 4, 2026 | 10.48 | 11.10 | 10.48 | 11.06 | 11.06 | 5.03% | 9,804,742 |
| Feb 3, 2026 | 10.18 | 10.66 | 10.15 | 10.53 | 10.53 | 4.46% | 6,214,202 |
| Feb 2, 2026 | 10.18 | 10.35 | 10.07 | 10.08 | 10.08 | -1.66% | 4,863,451 |
| Jan 30, 2026 | 10.48 | 10.55 | 10.01 | 10.25 | 10.25 | -2.19% | 5,916,252 |
| Jan 29, 2026 | 10.58 | 10.71 | 10.37 | 10.48 | 10.48 | -1.50% | 4,386,075 |
| Jan 28, 2026 | 10.75 | 10.77 | 10.58 | 10.64 | 10.64 | -1.48% | 4,941,196 |
| Jan 27, 2026 | 10.60 | 10.88 | 10.35 | 10.80 | 10.80 | 1.12% | 7,590,686 |
| Jan 26, 2026 | 10.89 | 10.99 | 10.58 | 10.68 | 10.68 | -2.11% | 11,279,600 |
| Jan 23, 2026 | 10.25 | 11.10 | 10.23 | 10.91 | 10.91 | 6.54% | 15,780,550 |
| Jan 22, 2026 | 10.02 | 10.25 | 10.00 | 10.24 | 10.24 | 2.30% | 6,151,100 |
| Jan 21, 2026 | 9.90 | 10.03 | 9.84 | 10.01 | 10.01 | 0.70% | 3,419,234 |
| Jan 20, 2026 | 9.97 | 10.14 | 9.86 | 9.94 | 9.94 | 0.10% | 4,433,100 |
| Jan 19, 2026 | 9.80 | 9.97 | 9.76 | 9.93 | 9.93 | 1.12% | 3,788,300 |
| Jan 16, 2026 | 9.93 | 10.00 | 9.80 | 9.82 | 9.82 | -1.31% | 3,306,267 |
| Jan 15, 2026 | 9.91 | 10.01 | 9.84 | 9.95 | 9.95 | 0.30% | 3,428,301 |
| Jan 14, 2026 | 10.00 | 10.10 | 9.85 | 9.92 | 9.92 | -0.90% | 5,741,100 |
| Jan 13, 2026 | 10.10 | 10.15 | 9.94 | 10.01 | 10.01 | -0.89% | 4,756,077 |
| Jan 12, 2026 | 10.02 | 10.17 | 10.01 | 10.10 | 10.10 | 0.80% | 4,995,100 |
| Jan 9, 2026 | 10.13 | 10.15 | 9.95 | 10.02 | 10.02 | -1.09% | 4,078,101 |
| Jan 8, 2026 | 9.85 | 10.17 | 9.80 | 10.13 | 10.13 | 2.12% | 4,897,834 |
| Jan 7, 2026 | 10.10 | 10.10 | 9.86 | 9.92 | 9.92 | -1.00% | 3,713,800 |
| Jan 6, 2026 | 9.90 | 10.02 | 9.88 | 10.02 | 10.02 | 0.80% | 3,966,201 |
| Jan 5, 2026 | 9.88 | 10.03 | 9.82 | 9.94 | 9.94 | 0.81% | 3,899,500 |
| Dec 31, 2025 | 9.85 | 9.95 | 9.70 | 9.86 | 9.86 | - | 2,567,800 |
| Dec 30, 2025 | 9.97 | 10.00 | 9.80 | 9.86 | 9.86 | -1.40% | 3,423,461 |
| Dec 29, 2025 | 10.06 | 10.14 | 9.97 | 10.00 | 10.00 | -1.19% | 3,284,429 |
| Dec 26, 2025 | 10.18 | 10.30 | 10.10 | 10.12 | 10.12 | - | 4,538,530 |
| Dec 25, 2025 | 10.01 | 10.18 | 9.93 | 10.12 | 10.12 | 0.40% | 6,002,500 |
| Dec 24, 2025 | 9.85 | 10.49 | 9.82 | 10.08 | 10.08 | 3.28% | 10,286,750 |
| Dec 23, 2025 | 9.80 | 9.86 | 9.72 | 9.76 | 9.76 | -0.61% | 2,029,900 |
| Dec 22, 2025 | 9.79 | 9.90 | 9.77 | 9.82 | 9.82 | 0.31% | 1,704,000 |
| Dec 19, 2025 | 9.73 | 9.85 | 9.73 | 9.79 | 9.79 | 0.62% | 1,881,800 |
| Dec 18, 2025 | 9.68 | 9.82 | 9.59 | 9.73 | 9.73 | 0.93% | 2,116,098 |
| Dec 17, 2025 | 9.61 | 9.65 | 9.36 | 9.64 | 9.64 | 0.63% | 3,140,110 |
| Dec 16, 2025 | 9.83 | 9.87 | 9.57 | 9.58 | 9.58 | -2.15% | 2,233,100 |
| Dec 15, 2025 | 9.65 | 9.90 | 9.64 | 9.79 | 9.79 | 0.72% | 1,969,600 |
| Dec 12, 2025 | 9.83 | 9.88 | 9.70 | 9.72 | 9.72 | -0.72% | 2,036,922 |
| Dec 11, 2025 | 9.96 | 9.97 | 9.79 | 9.79 | 9.79 | -1.31% | 2,364,900 |
| Dec 10, 2025 | 9.91 | 9.97 | 9.84 | 9.92 | 9.92 | -0.10% | 1,846,410 |
| Dec 9, 2025 | 10.06 | 10.07 | 9.90 | 9.93 | 9.93 | -1.19% | 2,152,487 |
| Dec 8, 2025 | 10.04 | 10.16 | 9.98 | 10.05 | 10.05 | 0.90% | 2,977,100 |
| Dec 5, 2025 | 9.76 | 9.97 | 9.69 | 9.96 | 9.96 | 2.05% | 2,232,600 |
| Dec 4, 2025 | 9.99 | 9.99 | 9.72 | 9.76 | 9.76 | -1.61% | 2,546,900 |
| Dec 3, 2025 | 10.01 | 10.13 | 9.91 | 9.92 | 9.92 | -1.39% | 2,819,942 |
| Dec 2, 2025 | 10.13 | 10.14 | 9.95 | 10.06 | 10.06 | -0.30% | 2,810,552 |
| Dec 1, 2025 | 10.16 | 10.25 | 10.00 | 10.09 | 10.09 | -0.88% | 2,979,200 |
| Nov 28, 2025 | 10.00 | 10.18 | 9.97 | 10.18 | 10.18 | 1.90% | 2,831,100 |