Transwarp Technology (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 98.200 | 102.59 | 96.510 | 102.10 | 102.10 | 2,088,352 |
| 2023-02-03 | 91.380 | 101.48 | 91.220 | 99.530 | 99.530 | 1,850,589 |
| 2023-02-02 | 91.950 | 96.760 | 90.280 | 93.100 | 93.100 | 945,185 |
| 2023-02-01 | 89.010 | 93.500 | 89.010 | 92.600 | 92.600 | 1,108,119 |
| 2023-01-31 | 92.360 | 94.270 | 88.580 | 89.400 | 89.400 | 1,028,190 |
| 2023-01-30 | 95.500 | 95.500 | 90.130 | 93.210 | 93.210 | 1,536,900 |
| 2023-01-20 | 98.210 | 98.800 | 92.560 | 93.250 | 93.250 | 1,019,134 |
| 2023-01-19 | 90.000 | 99.980 | 89.100 | 97.040 | 97.040 | 1,675,778 |
| 2023-01-18 | 87.880 | 92.880 | 87.670 | 90.800 | 90.800 | 1,320,187 |
| 2023-01-17 | 88.800 | 88.990 | 85.500 | 88.070 | 88.070 | 1,683,331 |
| 2023-01-16 | 85.290 | 91.320 | 85.000 | 88.000 | 88.000 | 1,790,589 |
| 2023-01-13 | 87.090 | 87.090 | 84.610 | 85.050 | 85.050 | 898,645 |
| 2023-01-12 | 89.530 | 90.300 | 86.450 | 87.000 | 87.000 | 1,516,823 |
| 2023-01-11 | 92.070 | 92.840 | 88.800 | 89.500 | 89.500 | 954,482 |
| 2023-01-10 | 89.280 | 93.990 | 88.720 | 93.000 | 93.000 | 1,205,664 |
| 2023-01-09 | 89.780 | 92.580 | 89.020 | 89.280 | 89.280 | 782,233 |
| 2023-01-06 | 93.230 | 93.890 | 90.010 | 90.610 | 90.610 | 1,164,568 |
| 2023-01-05 | 96.830 | 96.830 | 92.800 | 94.100 | 94.100 | 1,428,740 |
| 2023-01-04 | 101.00 | 101.28 | 94.490 | 96.980 | 96.980 | 1,348,593 |
| 2023-01-03 | 90.940 | 102.00 | 89.300 | 101.00 | 101.00 | 1,304,596 |
| 2022-12-30 | 91.000 | 94.000 | 89.750 | 91.000 | 91.000 | 431,020 |
| 2022-12-29 | 88.600 | 93.890 | 88.090 | 91.050 | 91.050 | 774,287 |
| 2022-12-28 | 90.540 | 93.230 | 89.190 | 89.500 | 89.500 | 397,517 |
| 2022-12-27 | 89.350 | 93.550 | 85.540 | 91.810 | 91.810 | 1,061,188 |
| 2022-12-26 | 88.520 | 91.150 | 85.000 | 89.350 | 89.350 | 1,036,195 |
| 2022-12-23 | 84.100 | 91.500 | 84.100 | 88.520 | 88.520 | 908,953 |
| 2022-12-22 | 95.280 | 95.280 | 85.270 | 86.750 | 86.750 | 2,343,174 |
| 2022-12-21 | 94.130 | 97.860 | 93.080 | 94.080 | 94.080 | 876,696 |
| 2022-12-20 | 103.03 | 111.09 | 94.260 | 95.560 | 95.560 | 1,583,655 |
| 2022-12-19 | 102.10 | 107.38 | 100.88 | 106.00 | 106.00 | 818,420 |
| 2022-12-16 | 101.50 | 105.22 | 101.00 | 102.60 | 102.60 | 1,098,076 |
| 2022-12-15 | 100.69 | 105.43 | 99.020 | 103.87 | 103.87 | 1,191,154 |
| 2022-12-14 | 93.880 | 102.49 | 93.880 | 99.800 | 99.800 | 1,581,896 |
| 2022-12-13 | 96.690 | 97.300 | 93.700 | 95.000 | 95.000 | 948,585 |
| 2022-12-12 | 93.990 | 99.000 | 92.830 | 96.100 | 96.100 | 1,624,389 |
| 2022-12-09 | 93.680 | 95.500 | 91.980 | 92.200 | 92.200 | 1,121,808 |
| 2022-12-08 | 99.010 | 100.27 | 93.880 | 94.280 | 94.280 | 1,892,704 |
| 2022-12-07 | 101.39 | 103.00 | 97.670 | 100.41 | 100.41 | 1,696,316 |
| 2022-12-06 | 102.00 | 102.60 | 99.230 | 101.39 | 101.39 | 1,048,090 |
| 2022-12-05 | 102.00 | 103.69 | 97.280 | 102.48 | 102.48 | 2,088,927 |
| 2022-12-02 | 104.00 | 111.88 | 100.61 | 101.50 | 101.50 | 2,111,625 |
| 2022-12-01 | 101.54 | 109.95 | 99.400 | 106.92 | 106.92 | 1,824,372 |
| 2022-11-30 | 96.740 | 107.00 | 94.880 | 101.14 | 101.14 | 2,543,114 |
| 2022-11-29 | 91.870 | 100.00 | 91.870 | 98.150 | 98.150 | 2,569,815 |
| 2022-11-28 | 90.000 | 96.050 | 89.110 | 91.950 | 91.950 | 1,892,903 |
| 2022-11-25 | 93.910 | 95.530 | 87.080 | 90.070 | 90.070 | 1,776,421 |
| 2022-11-24 | 95.000 | 100.77 | 93.010 | 94.000 | 94.000 | 1,934,140 |
| 2022-11-23 | 88.980 | 96.650 | 87.500 | 95.200 | 95.200 | 2,046,268 |
| 2022-11-22 | 92.600 | 94.400 | 88.030 | 89.700 | 89.700 | 2,068,130 |
| 2022-11-21 | 90.660 | 94.000 | 89.030 | 92.970 | 92.970 | 2,193,535 |
| 2022-11-18 | 94.000 | 107.20 | 90.280 | 91.500 | 91.500 | 4,567,032 |
| 2022-11-17 | 84.220 | 94.950 | 84.220 | 94.950 | 94.950 | 2,670,251 |
| 2022-11-16 | 85.320 | 88.180 | 83.010 | 84.300 | 84.300 | 1,880,180 |
| 2022-11-15 | 80.000 | 88.280 | 78.560 | 84.160 | 84.160 | 3,075,116 |
| 2022-11-14 | 81.200 | 81.200 | 76.600 | 78.850 | 78.850 | 2,003,161 |
| 2022-11-11 | 83.120 | 84.900 | 78.130 | 79.400 | 79.400 | 2,296,617 |
| 2022-11-10 | 77.000 | 85.780 | 76.030 | 81.100 | 81.100 | 3,822,524 |
| 2022-11-09 | 77.400 | 80.950 | 75.800 | 77.990 | 77.990 | 3,279,077 |
| 2022-11-08 | 76.350 | 79.500 | 74.760 | 77.470 | 77.470 | 3,401,718 |
| 2022-11-07 | 80.390 | 83.520 | 76.330 | 76.720 | 76.720 | 3,601,681 |
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.