Transwarp Technology (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 30.790 | 31.470 | 30.030 | 30.900 | 30.900 | 1,073,307 |
| 2024-07-26 | 30.630 | 31.490 | 30.630 | 30.970 | 30.970 | 1,066,714 |
| 2024-07-25 | 30.470 | 31.350 | 29.920 | 30.900 | 30.900 | 1,410,954 |
| 2024-07-24 | 31.620 | 31.680 | 30.750 | 30.920 | 30.920 | 1,881,877 |
| 2024-07-23 | 33.300 | 33.360 | 31.500 | 31.500 | 31.500 | 1,301,596 |
| 2024-07-22 | 33.010 | 33.600 | 32.720 | 33.160 | 33.160 | 1,505,939 |
| 2024-07-19 | 31.400 | 32.950 | 31.080 | 32.540 | 32.540 | 1,608,588 |
| 2024-07-18 | 31.880 | 31.880 | 30.580 | 31.410 | 31.410 | 1,545,882 |
| 2024-07-17 | 32.640 | 33.270 | 31.900 | 31.910 | 31.910 | 1,298,771 |
| 2024-07-16 | 32.000 | 32.700 | 31.360 | 32.560 | 32.560 | 1,503,753 |
| 2024-07-15 | 33.440 | 33.440 | 31.840 | 31.990 | 31.990 | 1,550,220 |
| 2024-07-12 | 34.100 | 34.250 | 33.400 | 33.400 | 33.400 | 1,037,172 |
| 2024-07-11 | 33.500 | 34.200 | 33.100 | 34.010 | 34.010 | 1,420,638 |
| 2024-07-10 | 32.320 | 33.310 | 32.130 | 32.780 | 32.780 | 1,471,985 |
| 2024-07-09 | 32.010 | 32.710 | 31.030 | 32.450 | 32.450 | 1,930,911 |
| 2024-07-08 | 33.210 | 33.330 | 31.750 | 31.880 | 31.880 | 1,652,850 |
| 2024-07-05 | 33.500 | 33.500 | 33.500 | 33.500 | 33.500 | 0 |
| 2024-07-04 | 35.540 | 35.590 | 33.480 | 33.500 | 33.500 | 1,491,832 |
| 2024-07-03 | 36.130 | 36.170 | 35.000 | 35.270 | 35.270 | 1,173,114 |
| 2024-07-02 | 36.000 | 37.380 | 35.920 | 36.170 | 36.170 | 1,690,973 |
| 2024-07-01 | 36.780 | 36.780 | 35.550 | 36.210 | 36.210 | 1,234,901 |
| 2024-06-28 | 37.200 | 38.180 | 36.650 | 36.710 | 36.710 | 1,399,078 |
| 2024-06-27 | 38.650 | 39.190 | 37.330 | 37.440 | 37.440 | 1,444,397 |
| 2024-06-26 | 36.190 | 38.780 | 35.300 | 38.650 | 38.650 | 2,301,692 |
| 2024-06-25 | 38.650 | 38.660 | 35.700 | 36.110 | 36.110 | 2,036,262 |
| 2024-06-24 | 40.000 | 40.140 | 37.970 | 37.970 | 37.970 | 1,753,517 |
| 2024-06-21 | 41.230 | 41.590 | 39.900 | 40.420 | 40.420 | 1,409,243 |
| 2024-06-20 | 41.650 | 43.360 | 41.270 | 41.380 | 41.380 | 2,006,615 |
| 2024-06-19 | 43.070 | 43.540 | 41.310 | 41.950 | 41.950 | 1,712,251 |
| 2024-06-18 | 42.310 | 43.680 | 42.150 | 43.150 | 43.150 | 1,403,199 |
| 2024-06-17 | 42.330 | 43.370 | 42.030 | 42.530 | 42.530 | 1,249,016 |
| 2024-06-14 | 42.820 | 43.190 | 42.100 | 42.670 | 42.670 | 1,598,493 |
| 2024-06-13 | 41.710 | 43.960 | 41.710 | 43.140 | 43.140 | 2,176,226 |
| 2024-06-12 | 42.010 | 43.110 | 41.580 | 41.730 | 41.730 | 1,812,735 |
| 2024-06-11 | 39.670 | 41.270 | 38.130 | 41.190 | 41.190 | 1,890,963 |
| 2024-06-07 | 39.720 | 40.290 | 39.030 | 39.810 | 39.810 | 1,780,017 |
| 2024-06-06 | 42.370 | 42.630 | 39.030 | 39.200 | 39.200 | 3,284,029 |
| 2024-06-05 | 42.660 | 43.540 | 42.100 | 42.100 | 42.100 | 1,849,847 |
| 2024-06-04 | 46.250 | 47.390 | 42.860 | 43.300 | 43.300 | 2,824,305 |
| 2024-06-03 | 45.910 | 46.860 | 45.300 | 45.610 | 45.610 | 3,141,960 |
| 2024-05-31 | 44.000 | 47.330 | 43.860 | 45.220 | 45.220 | 3,803,278 |
| 2024-05-30 | 42.690 | 44.390 | 41.990 | 43.540 | 43.540 | 1,932,411 |
| 2024-05-29 | 42.750 | 44.380 | 41.800 | 43.330 | 43.330 | 2,350,053 |
| 2024-05-28 | 44.040 | 44.400 | 42.080 | 42.200 | 42.200 | 1,968,198 |
| 2024-05-27 | 44.550 | 44.640 | 41.900 | 43.370 | 43.370 | 2,334,440 |
| 2024-05-24 | 45.630 | 47.140 | 44.520 | 44.520 | 44.520 | 2,193,481 |
| 2024-05-23 | 46.880 | 47.850 | 46.000 | 46.050 | 46.050 | 2,448,844 |
| 2024-05-22 | 45.330 | 46.940 | 45.290 | 46.450 | 46.450 | 2,143,839 |
| 2024-05-21 | 46.660 | 47.380 | 45.590 | 45.740 | 45.740 | 2,302,172 |
| 2024-05-20 | 45.000 | 47.000 | 44.600 | 45.740 | 45.740 | 2,071,854 |
| 2024-05-17 | 45.370 | 45.950 | 44.510 | 45.370 | 45.370 | 1,916,269 |
| 2024-05-16 | 44.770 | 46.770 | 44.770 | 45.360 | 45.360 | 2,408,442 |
| 2024-05-15 | 45.270 | 46.310 | 44.600 | 44.700 | 44.700 | 1,904,050 |
| 2024-05-14 | 42.860 | 46.660 | 42.700 | 46.030 | 46.030 | 4,242,280 |
| 2024-05-13 | 43.450 | 43.900 | 41.750 | 42.430 | 42.430 | 2,413,543 |
| 2024-05-10 | 44.000 | 45.780 | 43.400 | 43.550 | 43.550 | 2,076,651 |
| 2024-05-09 | 44.400 | 45.360 | 44.000 | 44.560 | 44.560 | 1,804,129 |
| 2024-05-08 | 46.950 | 47.740 | 44.360 | 44.410 | 44.410 | 2,915,043 |
| 2024-05-07 | 46.800 | 48.480 | 46.500 | 46.800 | 46.800 | 2,425,794 |
| 2024-05-06 | 45.480 | 47.200 | 45.480 | 47.020 | 47.020 | 2,817,354 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.