Transwarp Technology (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 45.600 | 46.400 | 44.800 | 45.020 | 45.020 | 2,637,092 |
| 2024-04-29 | 43.850 | 46.500 | 43.700 | 45.980 | 45.980 | 3,316,736 |
| 2024-04-26 | 40.700 | 43.550 | 40.640 | 42.950 | 42.950 | 3,453,923 |
| 2024-04-25 | 40.950 | 41.490 | 40.030 | 40.670 | 40.670 | 2,046,321 |
| 2024-04-24 | 39.520 | 41.580 | 38.800 | 40.900 | 40.900 | 3,094,838 |
| 2024-04-23 | 38.350 | 39.490 | 38.350 | 39.000 | 39.000 | 1,692,593 |
| 2024-04-22 | 38.500 | 39.050 | 36.110 | 38.350 | 38.350 | 2,213,493 |
| 2024-04-19 | 39.830 | 40.500 | 38.700 | 38.990 | 38.990 | 2,403,862 |
| 2024-04-18 | 40.800 | 42.360 | 39.120 | 40.960 | 40.960 | 2,971,805 |
| 2024-04-17 | 39.990 | 40.990 | 39.600 | 40.370 | 40.370 | 2,559,893 |
| 2024-04-16 | 40.270 | 40.880 | 37.190 | 39.280 | 39.280 | 3,255,352 |
| 2024-04-15 | 41.730 | 42.770 | 39.690 | 40.340 | 40.340 | 2,573,174 |
| 2024-04-12 | 43.490 | 44.200 | 42.300 | 42.520 | 42.520 | 1,637,690 |
| 2024-04-11 | 42.960 | 44.360 | 42.460 | 43.500 | 43.500 | 2,183,006 |
| 2024-04-10 | 45.200 | 45.200 | 42.520 | 42.870 | 42.870 | 2,430,057 |
| 2024-04-09 | 44.790 | 45.460 | 44.510 | 45.290 | 45.290 | 1,635,989 |
| 2024-04-08 | 46.070 | 46.070 | 44.380 | 44.790 | 44.790 | 1,919,038 |
| 2024-04-03 | 48.500 | 48.530 | 45.020 | 46.580 | 46.580 | 3,078,691 |
| 2024-04-02 | 51.990 | 51.990 | 48.000 | 48.520 | 48.520 | 3,769,184 |
| 2024-04-01 | 51.110 | 52.490 | 51.110 | 51.830 | 51.830 | 2,600,895 |
| 2024-03-29 | 52.220 | 52.840 | 50.450 | 51.700 | 51.700 | 1,628,818 |
| 2024-03-28 | 50.540 | 53.770 | 50.540 | 52.480 | 52.480 | 4,104,820 |
| 2024-03-27 | 56.350 | 56.430 | 50.000 | 50.510 | 50.510 | 4,669,751 |
| 2024-03-26 | 59.880 | 60.450 | 55.000 | 56.910 | 56.910 | 6,376,742 |
| 2024-03-25 | 66.710 | 67.900 | 60.510 | 60.550 | 60.550 | 8,243,781 |
| 2024-03-22 | 59.050 | 64.280 | 58.530 | 64.020 | 64.020 | 8,958,504 |
| 2024-03-21 | 56.800 | 62.880 | 55.700 | 59.920 | 59.920 | 7,174,875 |
| 2024-03-20 | 55.440 | 58.480 | 54.430 | 57.150 | 57.150 | 4,901,473 |
| 2024-03-19 | 56.080 | 57.890 | 55.400 | 55.510 | 55.510 | 4,165,169 |
| 2024-03-18 | 54.210 | 56.350 | 53.230 | 56.340 | 56.340 | 4,724,225 |
| 2024-03-15 | 54.000 | 54.200 | 52.300 | 54.200 | 54.200 | 3,514,794 |
| 2024-03-14 | 54.270 | 54.950 | 52.810 | 54.560 | 54.560 | 4,210,017 |
| 2024-03-13 | 54.500 | 56.350 | 54.150 | 54.950 | 54.950 | 6,634,054 |
| 2024-03-12 | 54.000 | 54.900 | 52.510 | 53.310 | 53.310 | 4,110,105 |
| 2024-03-11 | 52.700 | 53.450 | 51.600 | 52.950 | 52.950 | 3,948,185 |
| 2024-03-08 | 53.250 | 54.740 | 51.500 | 53.790 | 53.790 | 4,380,940 |
| 2024-03-07 | 56.710 | 56.720 | 51.720 | 51.750 | 51.750 | 5,373,704 |
| 2024-03-06 | 53.800 | 56.290 | 53.500 | 54.500 | 54.500 | 5,493,392 |
| 2024-03-05 | 55.550 | 57.990 | 53.220 | 54.500 | 54.500 | 7,060,551 |
| 2024-03-04 | 57.660 | 59.520 | 52.500 | 56.890 | 56.890 | 9,172,472 |
| 2024-03-01 | 47.830 | 56.600 | 47.100 | 55.030 | 55.030 | 7,499,443 |
| 2024-02-29 | 44.010 | 47.400 | 44.010 | 47.170 | 47.170 | 2,899,613 |
| 2024-02-28 | 51.000 | 51.930 | 44.800 | 44.970 | 44.970 | 4,812,983 |
| 2024-02-27 | 48.080 | 50.800 | 47.380 | 50.800 | 50.800 | 2,994,156 |
| 2024-02-26 | 48.050 | 49.930 | 46.860 | 48.800 | 48.800 | 3,113,464 |
| 2024-02-23 | 47.030 | 47.760 | 45.640 | 47.440 | 47.440 | 3,508,097 |
| 2024-02-22 | 43.200 | 46.070 | 43.200 | 46.000 | 46.000 | 2,975,641 |
| 2024-02-21 | 42.500 | 45.390 | 42.130 | 43.720 | 43.720 | 3,085,682 |
| 2024-02-20 | 43.000 | 43.580 | 41.500 | 43.010 | 43.010 | 3,118,699 |
| 2024-02-19 | 42.420 | 44.440 | 41.520 | 43.500 | 43.500 | 5,372,023 |
| 2024-02-08 | 36.520 | 41.900 | 35.000 | 41.050 | 41.050 | 4,880,681 |
| 2024-02-07 | 36.350 | 39.130 | 35.090 | 36.330 | 36.330 | 4,788,898 |
| 2024-02-06 | 34.110 | 37.500 | 31.870 | 35.880 | 35.880 | 4,208,206 |
| 2024-02-05 | 39.790 | 39.950 | 33.350 | 34.970 | 34.970 | 3,494,623 |
| 2024-02-02 | 42.570 | 43.800 | 37.480 | 39.960 | 39.960 | 3,480,581 |
| 2024-02-01 | 43.000 | 44.410 | 42.280 | 42.570 | 42.570 | 2,425,023 |
| 2024-01-31 | 46.110 | 47.990 | 42.610 | 43.150 | 43.150 | 2,650,328 |
| 2024-01-30 | 47.500 | 48.200 | 46.060 | 46.290 | 46.290 | 1,697,294 |
| 2024-01-29 | 51.050 | 51.050 | 47.810 | 48.000 | 48.000 | 2,600,966 |
| 2024-01-26 | 51.620 | 51.990 | 50.290 | 50.600 | 50.600 | 2,348,013 |
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.