Transwarp Technology (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 115.80 | 136.00 | 106.77 | 132.57 | 132.57 | 4,536,822 |
| 2023-05-04 | 112.98 | 115.35 | 106.30 | 114.64 | 114.64 | 1,219,357 |
| 2023-04-28 | 107.17 | 117.20 | 107.17 | 112.15 | 112.15 | 1,143,532 |
| 2023-04-27 | 108.76 | 112.00 | 106.32 | 109.34 | 109.34 | 1,237,618 |
| 2023-04-26 | 115.18 | 117.00 | 109.00 | 111.82 | 111.82 | 1,264,336 |
| 2023-04-25 | 115.55 | 116.74 | 111.11 | 114.00 | 114.00 | 1,720,834 |
| 2023-04-24 | 119.32 | 123.68 | 111.91 | 114.72 | 114.72 | 1,991,101 |
| 2023-04-21 | 129.00 | 129.25 | 116.49 | 118.10 | 118.10 | 2,015,823 |
| 2023-04-20 | 123.47 | 129.86 | 122.52 | 129.55 | 129.55 | 1,196,016 |
| 2023-04-19 | 122.95 | 131.75 | 122.95 | 125.37 | 125.37 | 1,838,375 |
| 2023-04-18 | 122.89 | 128.00 | 121.56 | 124.80 | 124.80 | 1,674,310 |
| 2023-04-17 | 131.00 | 131.00 | 123.32 | 124.76 | 124.76 | 1,276,935 |
| 2023-04-14 | 125.14 | 138.00 | 125.14 | 130.50 | 130.50 | 2,440,117 |
| 2023-04-13 | 132.77 | 135.00 | 126.51 | 127.00 | 127.00 | 1,696,717 |
| 2023-04-12 | 122.65 | 135.51 | 121.12 | 134.00 | 134.00 | 2,567,512 |
| 2023-04-11 | 125.17 | 127.98 | 122.13 | 124.87 | 124.87 | 2,004,649 |
| 2023-04-10 | 142.00 | 142.99 | 125.50 | 125.50 | 125.50 | 2,381,348 |
| 2023-04-07 | 141.40 | 147.50 | 135.47 | 141.00 | 141.00 | 1,402,806 |
| 2023-04-06 | 131.00 | 153.00 | 126.00 | 141.40 | 141.40 | 2,883,123 |
| 2023-04-04 | 136.00 | 149.56 | 124.81 | 133.69 | 133.69 | 4,161,586 |
| 2023-04-03 | 117.00 | 128.00 | 115.01 | 127.39 | 127.39 | 1,988,641 |
| 2023-03-31 | 114.07 | 120.00 | 111.00 | 120.00 | 120.00 | 2,048,665 |
| 2023-03-30 | 116.92 | 127.99 | 113.99 | 115.51 | 115.51 | 2,130,086 |
| 2023-03-29 | 105.99 | 118.21 | 103.93 | 118.00 | 118.00 | 2,249,761 |
| 2023-03-28 | 114.95 | 114.95 | 104.99 | 106.35 | 106.35 | 2,840,860 |
| 2023-03-27 | 113.95 | 120.92 | 110.10 | 115.00 | 115.00 | 2,012,424 |
| 2023-03-24 | 102.00 | 123.00 | 100.74 | 114.00 | 114.00 | 2,597,734 |
| 2023-03-23 | 99.530 | 104.96 | 99.380 | 103.98 | 103.98 | 1,542,049 |
| 2023-03-22 | 103.30 | 103.30 | 96.180 | 98.010 | 98.010 | 2,311,190 |
| 2023-03-21 | 103.00 | 106.62 | 99.680 | 103.42 | 103.42 | 2,323,066 |
| 2023-03-20 | 102.30 | 115.00 | 99.330 | 106.45 | 106.45 | 3,557,990 |
| 2023-03-17 | 93.640 | 99.190 | 93.640 | 98.340 | 98.340 | 1,641,368 |
| 2023-03-16 | 94.010 | 94.800 | 90.890 | 93.400 | 93.400 | 1,501,352 |
| 2023-03-15 | 94.030 | 95.880 | 91.740 | 92.000 | 92.000 | 1,226,122 |
| 2023-03-14 | 93.000 | 97.000 | 92.010 | 94.020 | 94.020 | 3,748,950 |
| 2023-03-13 | 84.260 | 89.750 | 83.070 | 88.500 | 88.500 | 1,975,009 |
| 2023-03-10 | 82.170 | 86.580 | 82.170 | 85.000 | 85.000 | 1,644,733 |
| 2023-03-09 | 85.000 | 85.010 | 80.830 | 82.660 | 82.660 | 1,030,556 |
| 2023-03-08 | 79.500 | 83.680 | 79.420 | 83.220 | 83.220 | 2,188,918 |
| 2023-03-07 | 75.970 | 81.330 | 75.970 | 80.500 | 80.500 | 2,881,242 |
| 2023-03-06 | 78.050 | 78.310 | 74.990 | 76.350 | 76.350 | 2,948,725 |
| 2023-03-03 | 83.000 | 84.270 | 78.500 | 79.000 | 79.000 | 1,780,501 |
| 2023-03-02 | 83.520 | 87.790 | 83.400 | 84.190 | 84.190 | 1,494,227 |
| 2023-03-01 | 82.900 | 86.960 | 82.100 | 84.880 | 84.880 | 1,372,450 |
| 2023-02-28 | 82.950 | 86.690 | 82.060 | 82.500 | 82.500 | 1,502,786 |
| 2023-02-27 | 84.980 | 84.980 | 80.500 | 81.180 | 81.180 | 911,404 |
| 2023-02-24 | 83.800 | 86.200 | 83.170 | 83.680 | 83.680 | 748,401 |
| 2023-02-23 | 86.000 | 86.490 | 82.990 | 83.680 | 83.680 | 885,454 |
| 2023-02-22 | 82.590 | 87.800 | 82.590 | 85.430 | 85.430 | 1,468,640 |
| 2023-02-21 | 83.770 | 87.880 | 82.600 | 82.990 | 82.990 | 1,405,135 |
| 2023-02-20 | 86.320 | 86.970 | 81.470 | 84.550 | 84.550 | 2,134,502 |
| 2023-02-17 | 93.270 | 96.480 | 87.000 | 87.280 | 87.280 | 2,149,050 |
| 2023-02-16 | 96.660 | 100.98 | 92.190 | 93.500 | 93.500 | 3,064,365 |
| 2023-02-15 | 86.210 | 98.000 | 85.610 | 96.700 | 96.700 | 2,764,088 |
| 2023-02-14 | 88.000 | 89.950 | 86.650 | 87.210 | 87.210 | 822,038 |
| 2023-02-13 | 87.200 | 90.000 | 87.200 | 88.850 | 88.850 | 890,614 |
| 2023-02-10 | 90.750 | 92.490 | 86.900 | 88.660 | 88.660 | 1,791,601 |
| 2023-02-09 | 91.190 | 93.000 | 90.000 | 92.240 | 92.240 | 1,585,102 |
| 2023-02-08 | 91.700 | 94.500 | 91.420 | 92.410 | 92.410 | 1,216,059 |
| 2023-02-07 | 100.79 | 100.79 | 92.150 | 92.430 | 92.430 | 2,005,306 |
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.