Transwarp Technology (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 89.350 | 90.880 | 87.010 | 88.000 | 88.000 | 4,473,276 |
| 2026-07-21 | 87.000 | 90.500 | 78.180 | 90.120 | 90.120 | 6,887,408 |
| 2026-07-20 | 90.000 | 91.800 | 81.720 | 85.790 | 85.790 | 6,404,076 |
| 2026-07-17 | 97.420 | 98.010 | 87.730 | 88.230 | 88.230 | 5,478,902 |
| 2026-07-16 | 98.960 | 101.46 | 96.960 | 98.260 | 98.260 | 3,526,849 |
| 2026-07-15 | 102.05 | 104.80 | 99.600 | 100.42 | 100.42 | 3,045,050 |
| 2026-07-14 | 100.91 | 102.80 | 96.680 | 102.07 | 102.07 | 4,282,697 |
| 2026-07-13 | 105.00 | 109.10 | 99.830 | 100.55 | 100.55 | 4,758,082 |
| 2026-07-10 | 102.67 | 113.99 | 102.60 | 108.06 | 108.06 | 7,228,255 |
| 2026-07-09 | 101.16 | 104.68 | 98.700 | 103.85 | 103.85 | 5,072,342 |
| 2026-07-08 | 100.00 | 103.80 | 98.280 | 102.36 | 102.36 | 4,951,276 |
| 2026-07-07 | 102.00 | 104.56 | 97.450 | 99.300 | 99.300 | 5,449,040 |
| 2026-07-06 | 106.53 | 107.28 | 100.30 | 101.29 | 101.29 | 5,259,473 |
| 2026-07-03 | 110.13 | 112.34 | 106.50 | 106.53 | 106.53 | 4,686,400 |
| 2026-07-02 | 122.88 | 124.00 | 110.66 | 110.66 | 110.66 | 7,182,278 |
| 2026-07-01 | 114.83 | 123.46 | 113.00 | 118.01 | 118.01 | 7,454,668 |
| 2026-06-30 | 110.30 | 115.50 | 108.30 | 115.18 | 115.18 | 5,239,860 |
| 2026-06-29 | 108.52 | 112.20 | 107.40 | 110.30 | 110.30 | 6,149,928 |
| 2026-06-26 | 114.63 | 114.63 | 107.51 | 107.51 | 107.51 | 6,894,042 |
| 2026-06-25 | 120.75 | 122.50 | 115.20 | 115.27 | 115.27 | 6,045,789 |
| 2026-06-24 | 115.66 | 121.68 | 113.60 | 121.13 | 121.13 | 6,703,247 |
| 2026-06-23 | 121.28 | 122.35 | 115.66 | 116.61 | 116.61 | 7,166,854 |
| 2026-06-22 | 127.09 | 127.15 | 119.90 | 124.06 | 124.06 | 8,540,372 |
| 2026-06-18 | 123.00 | 130.40 | 121.20 | 127.35 | 127.35 | 9,392,856 |
| 2026-06-17 | 123.01 | 126.90 | 121.89 | 124.48 | 124.48 | 6,372,082 |
| 2026-06-16 | 127.28 | 128.62 | 124.58 | 125.20 | 125.20 | 8,438,883 |
| 2026-06-15 | 127.00 | 131.72 | 126.03 | 129.55 | 129.55 | 9,193,798 |
| 2026-06-12 | 128.00 | 140.58 | 126.01 | 128.97 | 128.97 | 14,071,647 |
| 2026-06-11 | 135.00 | 135.88 | 123.00 | 124.31 | 124.31 | 13,617,195 |
| 2026-06-10 | 135.10 | 144.88 | 135.10 | 135.88 | 135.88 | 11,438,494 |
| 2026-06-09 | 138.00 | 144.00 | 136.04 | 140.58 | 140.58 | 12,499,254 |
| 2026-06-08 | 127.00 | 141.21 | 125.63 | 132.62 | 132.62 | 12,303,309 |
| 2026-06-05 | 148.63 | 150.00 | 133.79 | 134.44 | 134.44 | 18,966,743 |
| 2026-06-04 | 122.40 | 152.32 | 119.80 | 152.32 | 152.32 | 22,332,484 |
| 2026-06-03 | 131.02 | 132.00 | 124.35 | 126.93 | 126.93 | 15,163,027 |
| 2026-06-02 | 140.10 | 141.00 | 130.04 | 137.03 | 137.03 | 15,845,912 |
| 2026-06-01 | 122.00 | 140.26 | 122.00 | 135.25 | 135.25 | 19,719,786 |
| 2026-05-29 | 124.96 | 132.64 | 116.02 | 116.88 | 116.88 | 13,096,286 |
| 2026-05-28 | 120.00 | 121.60 | 111.10 | 115.70 | 115.70 | 8,576,665 |
| 2026-05-27 | 124.80 | 128.08 | 113.20 | 114.31 | 114.31 | 7,689,180 |
| 2026-05-26 | 124.00 | 125.11 | 119.66 | 122.59 | 122.59 | 5,952,453 |
| 2026-05-25 | 132.88 | 134.00 | 124.40 | 125.97 | 125.97 | 8,319,612 |
| 2026-05-22 | 133.00 | 134.88 | 126.57 | 133.19 | 133.19 | 9,526,605 |
| 2026-05-21 | 125.00 | 146.32 | 124.03 | 133.19 | 133.19 | 14,874,071 |
| 2026-05-20 | 124.10 | 125.79 | 121.50 | 123.02 | 123.02 | 4,011,240 |
| 2026-05-19 | 123.99 | 128.31 | 121.03 | 125.35 | 125.35 | 5,869,028 |
| 2026-05-18 | 122.68 | 125.55 | 120.19 | 123.68 | 123.68 | 5,121,940 |
| 2026-05-15 | 123.65 | 126.80 | 119.58 | 120.71 | 120.71 | 6,732,383 |
| 2026-05-14 | 139.04 | 139.90 | 122.95 | 123.00 | 123.00 | 11,526,974 |
| 2026-05-13 | 137.19 | 138.90 | 133.96 | 136.60 | 136.60 | 5,892,991 |
| 2026-05-12 | 143.52 | 143.86 | 136.00 | 138.02 | 138.02 | 7,443,177 |
| 2026-05-11 | 152.67 | 154.50 | 138.30 | 143.86 | 143.86 | 14,543,813 |
| 2026-05-08 | 158.00 | 160.00 | 147.77 | 153.60 | 153.60 | 13,778,365 |
| 2026-05-07 | 149.01 | 152.00 | 143.53 | 150.41 | 150.41 | 8,816,441 |
| 2026-05-06 | 133.91 | 152.49 | 133.91 | 146.80 | 146.80 | 9,700,821 |
| 2026-04-30 | 132.99 | 138.25 | 131.98 | 132.00 | 132.00 | 5,331,215 |
| 2026-04-29 | 129.04 | 132.33 | 129.00 | 130.83 | 130.83 | 3,962,260 |
| 2026-04-28 | 135.29 | 135.29 | 128.42 | 130.05 | 130.05 | 6,188,138 |
| 2026-04-27 | 136.50 | 138.48 | 133.60 | 135.30 | 135.30 | 4,347,144 |
| 2026-04-24 | 138.33 | 139.21 | 134.10 | 135.79 | 135.79 | 5,103,965 |
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.