Transwarp Technology (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 49.040 | 52.430 | 47.470 | 51.900 | 51.900 | 3,676,044 |
| 2024-01-24 | 49.620 | 50.190 | 46.840 | 48.790 | 48.790 | 2,669,488 |
| 2024-01-23 | 48.890 | 50.310 | 48.600 | 49.330 | 49.330 | 2,591,143 |
| 2024-01-22 | 51.850 | 52.300 | 48.300 | 49.150 | 49.150 | 2,345,771 |
| 2024-01-19 | 54.350 | 55.340 | 51.740 | 51.750 | 51.750 | 2,591,612 |
| 2024-01-18 | 52.770 | 55.330 | 52.110 | 55.170 | 55.170 | 2,336,270 |
| 2024-01-17 | 55.640 | 55.640 | 53.000 | 53.060 | 53.060 | 1,395,690 |
| 2024-01-16 | 55.790 | 56.220 | 53.610 | 54.900 | 54.900 | 2,222,557 |
| 2024-01-15 | 56.790 | 56.790 | 56.790 | 56.790 | 56.790 | 0 |
| 2024-01-12 | 58.420 | 58.940 | 56.310 | 56.790 | 56.790 | 2,287,197 |
| 2024-01-11 | 56.400 | 60.160 | 56.400 | 58.670 | 58.670 | 2,572,136 |
| 2024-01-10 | 57.480 | 58.000 | 55.720 | 56.490 | 56.490 | 2,406,820 |
| 2024-01-09 | 58.500 | 60.300 | 56.530 | 57.480 | 57.480 | 2,607,406 |
| 2024-01-08 | 58.870 | 59.070 | 57.240 | 58.250 | 58.250 | 1,869,675 |
| 2024-01-05 | 61.790 | 62.390 | 58.060 | 59.320 | 59.320 | 2,356,890 |
| 2024-01-04 | 62.290 | 62.390 | 59.050 | 60.300 | 60.300 | 3,575,870 |
| 2024-01-03 | 62.410 | 63.600 | 61.010 | 62.290 | 62.290 | 2,321,728 |
| 2024-01-02 | 65.000 | 65.060 | 62.400 | 62.880 | 62.880 | 2,294,347 |
| 2023-12-29 | 63.610 | 65.740 | 62.600 | 65.070 | 65.070 | 3,863,906 |
| 2023-12-28 | 56.110 | 64.210 | 55.400 | 63.560 | 63.560 | 4,821,761 |
| 2023-12-27 | 57.390 | 57.960 | 55.880 | 56.350 | 56.350 | 2,093,423 |
| 2023-12-26 | 59.770 | 59.790 | 56.320 | 56.920 | 56.920 | 1,907,827 |
| 2023-12-25 | 59.470 | 60.740 | 58.880 | 59.770 | 59.770 | 1,323,247 |
| 2023-12-22 | 62.330 | 62.360 | 58.780 | 59.500 | 59.500 | 2,988,182 |
| 2023-12-21 | 60.990 | 62.910 | 59.110 | 62.420 | 62.420 | 3,375,825 |
| 2023-12-20 | 67.280 | 67.330 | 62.220 | 62.220 | 62.220 | 3,667,878 |
| 2023-12-19 | 66.440 | 69.120 | 66.020 | 67.210 | 67.210 | 2,599,821 |
| 2023-12-18 | 68.900 | 71.170 | 66.780 | 67.120 | 67.120 | 2,861,691 |
| 2023-12-15 | 70.650 | 71.430 | 67.510 | 68.890 | 68.890 | 3,178,069 |
| 2023-12-14 | 72.920 | 73.500 | 69.940 | 70.250 | 70.250 | 3,192,351 |
| 2023-12-13 | 74.540 | 77.280 | 72.240 | 73.020 | 73.020 | 3,933,222 |
| 2023-12-12 | 77.270 | 77.950 | 72.220 | 74.480 | 74.480 | 4,686,769 |
| 2023-12-11 | 75.240 | 75.900 | 71.000 | 74.070 | 74.070 | 5,485,360 |
| 2023-12-08 | 69.200 | 73.400 | 69.180 | 72.380 | 72.380 | 5,638,376 |
| 2023-12-07 | 64.370 | 70.550 | 64.010 | 68.430 | 68.430 | 5,238,820 |
| 2023-12-06 | 62.740 | 65.760 | 62.200 | 64.680 | 64.680 | 2,718,294 |
| 2023-12-05 | 67.000 | 67.000 | 63.000 | 63.290 | 63.290 | 2,954,186 |
| 2023-12-04 | 65.880 | 69.540 | 65.580 | 67.140 | 67.140 | 4,543,860 |
| 2023-12-01 | 62.590 | 67.480 | 61.800 | 66.550 | 66.550 | 4,069,260 |
| 2023-11-30 | 64.000 | 64.110 | 61.960 | 62.600 | 62.600 | 1,703,621 |
| 2023-11-29 | 66.000 | 66.000 | 63.320 | 63.800 | 63.800 | 2,583,680 |
| 2023-11-28 | 65.350 | 67.340 | 64.630 | 66.050 | 66.050 | 3,249,625 |
| 2023-11-27 | 65.690 | 67.800 | 65.370 | 65.970 | 65.970 | 2,108,178 |
| 2023-11-24 | 68.900 | 69.330 | 65.000 | 65.770 | 65.770 | 3,447,119 |
| 2023-11-23 | 69.380 | 71.000 | 65.700 | 69.460 | 69.460 | 4,162,997 |
| 2023-11-22 | 71.200 | 71.990 | 68.300 | 69.380 | 69.380 | 2,974,902 |
| 2023-11-21 | 73.530 | 74.330 | 70.740 | 71.200 | 71.200 | 4,179,520 |
| 2023-11-20 | 77.580 | 77.580 | 73.000 | 73.670 | 73.670 | 6,312,439 |
| 2023-11-17 | 76.040 | 80.430 | 75.160 | 78.070 | 78.070 | 5,696,272 |
| 2023-11-16 | 76.510 | 79.780 | 74.000 | 75.290 | 75.290 | 5,474,543 |
| 2023-11-15 | 80.000 | 81.330 | 76.380 | 77.400 | 77.400 | 5,853,235 |
| 2023-11-14 | 72.820 | 79.500 | 72.820 | 79.330 | 79.330 | 7,192,353 |
| 2023-11-13 | 71.200 | 75.220 | 68.680 | 72.720 | 72.720 | 5,245,742 |
| 2023-11-10 | 68.330 | 69.820 | 67.110 | 68.990 | 68.990 | 3,090,875 |
| 2023-11-09 | 67.000 | 71.770 | 67.000 | 68.840 | 68.840 | 5,167,845 |
| 2023-11-08 | 70.000 | 70.050 | 67.410 | 68.190 | 68.190 | 5,872,564 |
| 2023-11-07 | 65.280 | 69.430 | 62.250 | 69.070 | 69.070 | 10,404,423 |
| 2023-11-06 | 56.140 | 62.490 | 55.660 | 62.230 | 62.230 | 4,652,521 |
| 2023-11-03 | 53.390 | 55.440 | 52.260 | 55.100 | 55.100 | 1,974,493 |
| 2023-11-02 | 54.090 | 54.610 | 52.730 | 52.900 | 52.900 | 1,198,842 |
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.