Triumph New Energy
凯盛新能 SH600876 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
7.47
-0.07
(-0.93%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.57
High
7.60
Low
7.44
Prev close
7.54
Amplitude
2.12%
Volume
7.0M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7.59
MA10
7.97
MA20
7.89
MA60
7.19
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.57 | 7.60 | 7.44 | 7.47 | 7M |
| 2 | 2026-09-29 | 7.39 | 7.60 | 7.37 | 7.54 | 10M |
| 3 | 2026-09-28 | 7.63 | 8.04 | 7.38 | 7.43 | 15M |
| 4 | 2026-09-24 | 7.94 | 7.95 | 7.60 | 7.62 | 14M |
| 5 | 2026-09-23 | 8.03 | 8.49 | 7.85 | 7.87 | 19M |
| 6 | 2026-09-22 | 8.26 | 8.30 | 8.03 | 8.10 | 17M |
| 7 | 2026-09-21 | 8.39 | 8.50 | 8.15 | 8.34 | 19M |
| 8 | 2026-09-18 | 8.28 | 8.62 | 8.21 | 8.40 | 23M |
| 9 | 2026-09-17 | 8.41 | 8.75 | 8.13 | 8.36 | 27M |
| 10 | 2026-09-16 | 8.62 | 8.94 | 8.44 | 8.56 | 33M |
| 11 | 2026-09-15 | 9.25 | 9.77 | 8.80 | 8.99 | 42M |
| 12 | 2026-09-14 | 9.24 | 9.57 | 8.70 | 9.57 | 41M |
52W
Data range
6.05
25.2%
11.68
High/low over the last 250 trading days, and where the price sits.
← Stocks