Transwarp Technology (Shanghai) Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	55.500	56.390	54.100	54.110	54.110	1,236,901
2023-10-31	57.660	58.050	54.680	55.370	55.370	1,485,321
2023-10-30	55.640	58.270	55.160	57.510	57.510	1,912,416
2023-10-27	56.950	57.060	55.380	55.640	55.640	1,654,972
2023-10-26	55.700	57.600	55.400	57.060	57.060	1,375,869
2023-10-25	56.910	58.160	55.850	56.250	56.250	1,425,479
2023-10-24	56.200	57.880	55.560	56.910	56.910	1,541,342
2023-10-23	57.500	57.750	55.400	55.800	55.800	2,283,260
2023-10-20	59.580	60.120	56.570	57.100	57.100	2,443,240
2023-10-19	60.090	63.230	59.150	59.600	59.600	2,844,377
2023-10-18	62.850	62.850	59.710	61.430	61.430	2,273,432
2023-10-17	62.820	63.190	61.290	62.640	62.640	1,392,706
2023-10-16	63.200	64.490	62.380	62.820	62.820	1,416,518
2023-10-13	64.390	65.090	63.230	64.460	64.460	1,417,691
2023-10-12	69.410	69.410	64.210	64.900	64.900	2,857,753
2023-10-11	66.250	71.080	66.040	69.380	69.380	1,532,012
2023-10-10	67.470	68.970	66.560	66.810	66.810	1,172,117
2023-10-09	68.170	69.700	66.000	67.470	67.470	1,397,409
2023-09-28	70.730	71.280	68.200	69.240	69.240	1,033,077
2023-09-27	70.130	71.030	69.150	70.320	70.320	1,383,664
2023-09-26	67.150	72.160	67.150	70.630	70.630	2,441,606
2023-09-25	68.950	70.000	66.980	67.380	67.380	1,239,250
2023-09-22	67.630	71.180	67.630	69.390	69.390	1,618,714
2023-09-21	68.500	68.950	66.770	68.210	68.210	986,766
2023-09-20	68.870	70.160	67.200	67.430	67.430	1,226,211
2023-09-19	70.260	70.380	67.900	68.500	68.500	1,090,460
2023-09-18	71.260	72.900	70.260	70.480	70.480	1,189,000
2023-09-15	73.570	73.570	70.900	71.140	71.140	1,151,572
2023-09-14	77.000	77.000	71.880	72.950	72.950	1,070,615
2023-09-13	80.900	80.900	74.550	75.960	75.960	1,236,875
2023-09-12	82.060	82.060	79.530	80.000	80.000	853,880
2023-09-11	80.000	82.270	78.120	81.090	81.090	1,442,347
2023-09-08	78.700	80.000	76.870	79.130	79.130	1,018,366
2023-09-07	82.420	84.450	79.040	79.210	79.210	1,189,344
2023-09-06	83.540	83.900	81.820	83.060	83.060	1,004,228
2023-09-05	85.220	86.700	82.870	82.980	82.980	1,411,497
2023-09-04	86.340	87.370	83.130	85.230	85.230	1,667,037
2023-09-01	91.500	91.500	85.500	86.820	86.820	1,261,295
2023-08-31	89.840	93.300	88.190	91.010	91.010	1,401,533
2023-08-30	84.420	91.570	84.110	90.740	90.740	2,061,345
2023-08-29	81.360	86.670	79.730	84.880	84.880	2,622,791
2023-08-28	91.000	93.070	81.360	81.360	81.360	2,187,148
2023-08-25	88.110	89.900	85.250	86.150	86.150	984,433
2023-08-24	92.150	92.880	89.350	89.600	89.600	1,211,896
2023-08-23	96.000	96.500	90.550	91.510	91.510	1,241,760
2023-08-22	93.400	96.110	91.030	96.090	96.090	1,440,809
2023-08-21	91.100	95.180	89.990	93.130	93.130	776,740
2023-08-18	92.280	95.260	91.110	91.170	91.170	577,814
2023-08-17	90.140	93.850	90.000	92.480	92.480	676,542
2023-08-16	95.620	96.000	91.500	91.620	91.620	725,266
2023-08-15	99.000	99.730	93.380	94.770	94.770	677,572
2023-08-14	93.480	98.500	91.500	98.120	98.120	1,040,384
2023-08-11	98.000	99.430	94.780	94.900	94.900	818,269
2023-08-10	97.000	100.89	97.000	98.000	98.000	992,211
2023-08-09	103.51	104.90	97.700	98.580	98.580	1,495,977
2023-08-08	102.59	106.58	101.51	105.23	105.23	1,573,595
2023-08-07	102.76	108.50	100.72	102.28	102.28	2,140,358
2023-08-04	98.930	104.18	98.610	102.60	102.60	1,517,420
2023-08-03	100.75	101.48	97.680	98.700	98.700	718,290
2023-08-02	100.96	102.60	99.640	100.72	100.72	850,861

← NewerPage 13 of 17 · 974 trading daysOlder →

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.