Triumph Science & Technology Co., Ltd. Class A 600552
SSE · China · Process Industries
CNY 17.00-0.20 (-1.16%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17.00 | -1.16% | CNY 17.30 | CNY 18.16 | CNY 16.96 | 61.79M |
| 2026-09-29 | CNY 17.20 | -4.07% | CNY 17.56 | CNY 17.61 | CNY 16.80 | 71.53M |
| 2026-09-28 | CNY 17.93 | -1.48% | CNY 18.68 | CNY 19.40 | CNY 17.67 | 105.29M |
| 2026-09-24 | CNY 18.20 | -1.94% | CNY 18.33 | CNY 18.99 | CNY 18.16 | 91.32M |
| 2026-09-23 | CNY 18.56 | +3.69% | CNY 17.89 | CNY 18.77 | CNY 17.89 | 100.50M |
| 2026-09-22 | CNY 17.90 | -0.89% | CNY 18.27 | CNY 18.56 | CNY 17.78 | 54.69M |
| 2026-09-21 | CNY 18.06 | +1.06% | CNY 18.19 | CNY 18.70 | CNY 17.87 | 66.45M |
| 2026-09-18 | CNY 17.87 | +1.59% | CNY 17.79 | CNY 17.91 | CNY 17.24 | 59.59M |
| 2026-09-17 | CNY 17.59 | +0.23% | CNY 17.40 | CNY 18.27 | CNY 17.36 | 56.88M |
| 2026-09-16 | CNY 17.55 | +2.81% | CNY 17.06 | CNY 17.73 | CNY 16.90 | 41.01M |
| 2026-09-15 | CNY 17.07 | -0.64% | CNY 17.00 | CNY 17.35 | CNY 16.90 | 32.30M |
| 2026-09-14 | CNY 17.18 | +3.43% | CNY 16.45 | CNY 17.28 | CNY 16.25 | 41.04M |
| 2026-09-11 | CNY 16.61 | -1.19% | CNY 16.58 | CNY 16.89 | CNY 16.03 | 34.53M |
| 2026-09-10 | CNY 16.81 | -0.88% | CNY 16.78 | CNY 17.07 | CNY 16.54 | 24.97M |
| 2026-09-09 | CNY 16.96 | +0.95% | CNY 16.90 | CNY 17.40 | CNY 16.85 | 43.44M |
| 2026-09-08 | CNY 16.80 | -1.93% | CNY 17.12 | CNY 17.38 | CNY 16.68 | 35.30M |
| 2026-09-07 | CNY 17.13 | +3.07% | CNY 16.78 | CNY 17.26 | CNY 16.71 | 36.39M |
| 2026-09-04 | CNY 16.62 | -3.82% | CNY 17.39 | CNY 17.69 | CNY 16.46 | 47.37M |
| 2026-09-03 | CNY 17.28 | -0.12% | CNY 17.41 | CNY 17.68 | CNY 16.98 | 34.51M |
| 2026-09-02 | CNY 17.30 | -1.93% | CNY 17.41 | CNY 17.60 | CNY 17.18 | 32.43M |
| 2026-09-01 | CNY 17.64 | -4.08% | CNY 18.41 | CNY 18.43 | CNY 17.50 | 48.96M |
| 2026-08-31 | CNY 18.39 | +2.85% | CNY 17.41 | CNY 18.50 | CNY 17.39 | 54.98M |
| 2026-08-28 | CNY 17.88 | -1.16% | CNY 18.07 | CNY 18.58 | CNY 17.83 | 49.43M |
| 2026-08-27 | CNY 18.09 | +3.67% | CNY 17.66 | CNY 18.35 | CNY 17.40 | 53.12M |
| 2026-08-26 | CNY 17.45 | -2.02% | CNY 17.81 | CNY 17.85 | CNY 17.01 | 42.82M |
| 2026-08-25 | CNY 17.81 | +1.83% | CNY 17.08 | CNY 18.13 | CNY 16.61 | 48.45M |
| 2026-08-24 | CNY 17.49 | -3.26% | CNY 18.08 | CNY 18.08 | CNY 16.96 | 44.76M |
| 2026-08-21 | CNY 18.08 | +0.17% | CNY 17.91 | CNY 18.24 | CNY 17.43 | 48.14M |
| 2026-08-20 | CNY 18.05 | +0.11% | CNY 18.20 | CNY 18.55 | CNY 17.77 | 54.66M |
| 2026-08-19 | CNY 18.03 | -7.92% | CNY 18.63 | CNY 19.40 | CNY 17.86 | 83.05M |
| 2026-08-18 | CNY 19.58 | +1.77% | CNY 19.24 | CNY 20.20 | CNY 19.10 | 96.20M |
| 2026-08-17 | CNY 19.24 | +3.50% | CNY 18.60 | CNY 19.32 | CNY 18.52 | 75.01M |
| 2026-08-14 | CNY 18.59 | +4.61% | CNY 17.81 | CNY 18.64 | CNY 17.65 | 53.92M |
| 2026-08-13 | CNY 17.77 | -2.36% | CNY 18.31 | CNY 18.55 | CNY 17.76 | 51.19M |
| 2026-08-12 | CNY 18.20 | +1.05% | CNY 17.96 | CNY 18.30 | CNY 17.77 | 43.08M |
| 2026-08-11 | CNY 18.01 | +0.84% | CNY 17.58 | CNY 18.59 | CNY 17.58 | 68.01M |
| 2026-08-10 | CNY 17.86 | -1.87% | CNY 18.21 | CNY 18.30 | CNY 17.45 | 62.98M |
| 2026-08-07 | CNY 18.20 | +3.59% | CNY 17.61 | CNY 18.32 | CNY 17.49 | 77.70M |
| 2026-08-06 | CNY 17.57 | +2.87% | CNY 16.90 | CNY 17.79 | CNY 16.77 | 77.64M |
| 2026-08-05 | CNY 17.08 | +6.68% | CNY 15.80 | CNY 17.61 | CNY 15.80 | 84.30M |
| 2026-08-04 | CNY 16.01 | +8.10% | CNY 15.05 | CNY 16.15 | CNY 14.98 | 76.22M |
| 2026-08-03 | CNY 14.81 | -1.46% | CNY 14.80 | CNY 15.25 | CNY 14.66 | 47.89M |
| 2026-07-31 | CNY 15.03 | +1.49% | CNY 15.50 | CNY 16.09 | CNY 15.03 | 76.73M |
| 2026-07-30 | CNY 14.81 | -5.49% | CNY 15.68 | CNY 15.87 | CNY 14.61 | 71.56M |
| 2026-07-29 | CNY 15.67 | -2.25% | CNY 15.80 | CNY 16.09 | CNY 14.97 | 80.85M |
| 2026-07-28 | CNY 16.03 | -2.20% | CNY 16.50 | CNY 17.11 | CNY 15.82 | 85.80M |
| 2026-07-27 | CNY 16.39 | +5.40% | CNY 15.56 | CNY 16.50 | CNY 15.22 | 60.00M |
| 2026-07-24 | CNY 15.55 | -4.19% | CNY 15.90 | CNY 16.13 | CNY 15.38 | 55.85M |
| 2026-07-23 | CNY 16.23 | -0.31% | CNY 16.61 | CNY 17.03 | CNY 16.05 | 79.78M |
| 2026-07-22 | CNY 16.28 | +1.31% | CNY 16.15 | CNY 17.25 | CNY 16.11 | 112.38M |
| 2026-07-21 | CNY 16.07 | +9.99% | CNY 14.79 | CNY 16.07 | CNY 13.80 | 88.09M |
| 2026-07-20 | CNY 14.61 | -9.48% | CNY 16.60 | CNY 16.73 | CNY 14.53 | 82.10M |
| 2026-07-17 | CNY 16.14 | -8.40% | CNY 17.62 | CNY 17.68 | CNY 15.99 | 75.64M |
| 2026-07-16 | CNY 17.62 | -6.67% | CNY 18.55 | CNY 18.96 | CNY 17.47 | 75.19M |
| 2026-07-15 | CNY 18.88 | -8.48% | CNY 21.00 | CNY 21.05 | CNY 18.85 | 64.91M |
| 2026-07-14 | CNY 20.63 | +3.56% | CNY 20.20 | CNY 20.85 | CNY 19.36 | 70.18M |
| 2026-07-13 | CNY 19.92 | -9.99% | CNY 21.62 | CNY 21.98 | CNY 19.92 | 88.84M |
| 2026-07-10 | CNY 22.13 | -5.14% | CNY 23.54 | CNY 24.35 | CNY 22.13 | 101.74M |
| 2026-07-09 | CNY 23.33 | +6.38% | CNY 22.30 | CNY 23.38 | CNY 21.81 | 97.39M |
| 2026-07-08 | CNY 21.93 | -6.60% | CNY 23.48 | CNY 23.89 | CNY 21.78 | 86.26M |
| 2026-07-07 | CNY 23.48 | -0.30% | CNY 23.49 | CNY 24.27 | CNY 22.98 | 76.33M |
| 2026-07-06 | CNY 23.55 | -7.25% | CNY 25.11 | CNY 26.08 | CNY 23.36 | 106.94M |
| 2026-07-03 | CNY 25.39 | -5.08% | CNY 26.42 | CNY 26.74 | CNY 25.05 | 116.60M |
| 2026-07-02 | CNY 26.75 | -9.78% | CNY 27.58 | CNY 28.70 | CNY 26.69 | 155.43M |
| 2026-07-01 | CNY 29.65 | -8.99% | CNY 30.70 | CNY 31.47 | CNY 29.32 | 194.23M |
| 2026-06-30 | CNY 32.58 | +3.49% | CNY 31.46 | CNY 33.67 | CNY 30.40 | 202.03M |
| 2026-06-29 | CNY 31.48 | +6.35% | CNY 30.99 | CNY 32.56 | CNY 29.48 | 244.86M |
| 2026-06-26 | CNY 29.60 | +10.00% | CNY 26.93 | CNY 29.60 | CNY 26.80 | 153.29M |
| 2026-06-25 | CNY 26.91 | -3.38% | CNY 27.80 | CNY 29.24 | CNY 26.55 | 169.37M |
| 2026-06-24 | CNY 27.85 | +8.75% | CNY 25.35 | CNY 27.97 | CNY 24.71 | 166.74M |
| 2026-06-23 | CNY 25.61 | -0.16% | CNY 26.51 | CNY 27.17 | CNY 25.14 | 180.54M |
| 2026-06-22 | CNY 25.65 | +9.99% | CNY 25.18 | CNY 25.65 | CNY 24.82 | 78.97M |
| 2026-06-18 | CNY 23.32 | -3.36% | CNY 24.01 | CNY 24.61 | CNY 22.40 | 140.71M |
| 2026-06-17 | CNY 24.13 | +9.98% | CNY 21.80 | CNY 24.13 | CNY 21.70 | 67.19M |
| 2026-06-16 | CNY 21.94 | +7.13% | CNY 20.49 | CNY 22.08 | CNY 20.26 | 106.27M |
| 2026-06-15 | CNY 20.48 | +7.79% | CNY 19.26 | CNY 20.60 | CNY 19.00 | 109.94M |
| 2026-06-12 | CNY 19.00 | -7.72% | CNY 20.68 | CNY 21.33 | CNY 18.85 | 137.62M |
| 2026-06-11 | CNY 20.59 | -0.44% | CNY 20.17 | CNY 21.44 | CNY 19.51 | 112.05M |
| 2026-06-10 | CNY 20.68 | -9.06% | CNY 21.83 | CNY 21.90 | CNY 20.55 | 134.22M |
| 2026-06-09 | CNY 22.74 | +3.13% | CNY 22.24 | CNY 22.95 | CNY 20.55 | 178.11M |
| 2026-06-08 | CNY 22.05 | +1.57% | CNY 21.11 | CNY 23.88 | CNY 21.11 | 212.55M |
| 2026-06-05 | CNY 21.71 | +9.98% | CNY 19.94 | CNY 21.71 | CNY 19.70 | 140.73M |
| 2026-06-04 | CNY 19.74 | +6.42% | CNY 18.30 | CNY 20.12 | CNY 18.10 | 122.90M |
| 2026-06-03 | CNY 18.55 | -1.54% | CNY 18.80 | CNY 19.55 | CNY 18.20 | 95.46M |
| 2026-06-02 | CNY 18.84 | +2.73% | CNY 18.27 | CNY 19.06 | CNY 17.85 | 81.09M |
| 2026-06-01 | CNY 18.34 | +2.29% | CNY 17.89 | CNY 19.30 | CNY 17.89 | 89.74M |
| 2026-05-29 | CNY 17.93 | -6.22% | CNY 18.98 | CNY 19.27 | CNY 17.76 | 88.31M |
| 2026-05-28 | CNY 19.12 | +0.79% | CNY 18.81 | CNY 19.24 | CNY 17.93 | 97.72M |
| 2026-05-27 | CNY 18.97 | -3.56% | CNY 20.15 | CNY 20.50 | CNY 18.72 | 115.76M |
| 2026-05-26 | CNY 19.67 | -1.80% | CNY 19.85 | CNY 20.99 | CNY 19.51 | 127.95M |