Transwarp Technology (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 140.95 | 145.50 | 136.52 | 138.71 | 138.71 | 6,416,629 |
| 2026-04-22 | 136.51 | 141.50 | 134.30 | 140.94 | 140.94 | 6,577,103 |
| 2026-04-21 | 139.99 | 140.72 | 134.69 | 136.66 | 136.66 | 5,299,799 |
| 2026-04-20 | 139.00 | 143.40 | 139.00 | 140.87 | 140.87 | 5,378,497 |
| 2026-04-17 | 138.00 | 143.32 | 136.50 | 139.65 | 139.65 | 5,397,245 |
| 2026-04-16 | 137.00 | 142.88 | 136.59 | 139.50 | 139.50 | 6,323,974 |
| 2026-04-15 | 140.43 | 144.00 | 135.50 | 136.58 | 136.58 | 6,711,150 |
| 2026-04-14 | 138.00 | 141.69 | 137.53 | 140.60 | 140.60 | 6,977,542 |
| 2026-04-13 | 134.01 | 138.29 | 133.68 | 135.10 | 135.10 | 4,781,688 |
| 2026-04-10 | 136.50 | 140.50 | 136.00 | 136.16 | 136.16 | 5,016,853 |
| 2026-04-09 | 139.10 | 140.59 | 134.30 | 136.33 | 136.33 | 6,125,561 |
| 2026-04-08 | 133.88 | 142.63 | 133.00 | 142.26 | 142.26 | 9,538,080 |
| 2026-04-07 | 128.51 | 129.87 | 126.00 | 126.67 | 126.67 | 4,352,976 |
| 2026-04-03 | 130.80 | 131.23 | 125.89 | 127.24 | 127.24 | 7,194,444 |
| 2026-04-02 | 141.00 | 142.71 | 128.28 | 129.30 | 129.30 | 11,028,989 |
| 2026-04-01 | 143.46 | 146.00 | 140.00 | 145.92 | 145.92 | 6,429,703 |
| 2026-03-31 | 141.40 | 145.61 | 137.79 | 138.60 | 138.60 | 5,405,862 |
| 2026-03-30 | 139.49 | 144.33 | 139.00 | 142.66 | 142.66 | 5,205,686 |
| 2026-03-27 | 137.00 | 146.50 | 136.00 | 143.22 | 143.22 | 6,439,725 |
| 2026-03-26 | 147.00 | 147.97 | 138.00 | 140.20 | 140.20 | 7,565,662 |
| 2026-03-25 | 147.90 | 154.97 | 143.41 | 144.00 | 144.00 | 10,989,824 |
| 2026-03-24 | 146.02 | 148.00 | 139.58 | 145.37 | 145.37 | 8,314,419 |
| 2026-03-23 | 142.00 | 150.46 | 140.11 | 144.00 | 144.00 | 9,917,294 |
| 2026-03-20 | 163.00 | 164.49 | 150.17 | 150.89 | 150.89 | 9,780,758 |
| 2026-03-19 | 169.00 | 170.98 | 159.50 | 160.50 | 160.50 | 11,584,298 |
| 2026-03-18 | 177.00 | 181.67 | 166.00 | 179.97 | 179.97 | 12,845,355 |
| 2026-03-17 | 223.68 | 223.68 | 179.20 | 179.20 | 179.20 | 15,226,270 |
| 2026-03-16 | 218.66 | 229.00 | 209.60 | 224.00 | 224.00 | 6,626,668 |
| 2026-03-13 | 229.50 | 231.88 | 219.52 | 219.52 | 219.52 | 5,121,663 |
| 2026-03-12 | 239.20 | 248.50 | 226.06 | 229.83 | 229.83 | 6,064,414 |
| 2026-03-11 | 255.00 | 255.25 | 239.00 | 241.61 | 241.61 | 7,017,439 |
| 2026-03-10 | 248.00 | 264.88 | 225.18 | 255.00 | 255.00 | 13,303,804 |
| 2026-03-09 | 245.00 | 253.00 | 223.50 | 240.99 | 240.99 | 13,484,241 |
| 2026-03-06 | 223.22 | 255.00 | 223.22 | 253.00 | 253.00 | 11,952,042 |
| 2026-03-05 | 191.84 | 223.21 | 183.65 | 223.21 | 223.21 | 13,238,885 |
| 2026-03-04 | 189.63 | 197.93 | 185.05 | 186.01 | 186.01 | 6,164,567 |
| 2026-03-03 | 229.00 | 233.00 | 193.00 | 194.00 | 194.00 | 10,444,353 |
| 2026-03-02 | 220.00 | 243.60 | 217.60 | 233.10 | 233.10 | 6,285,324 |
| 2026-02-27 | 203.01 | 226.47 | 203.01 | 225.80 | 225.80 | 7,388,798 |
| 2026-02-26 | 209.52 | 214.06 | 195.00 | 213.00 | 213.00 | 8,718,077 |
| 2026-02-25 | 190.96 | 228.00 | 167.77 | 222.00 | 222.00 | 13,675,325 |
| 2026-02-24 | 203.50 | 204.01 | 172.05 | 190.48 | 190.48 | 10,571,694 |
| 2026-02-13 | 186.88 | 215.86 | 186.88 | 207.50 | 207.50 | 9,922,119 |
| 2026-02-12 | 182.10 | 194.87 | 180.27 | 190.00 | 190.00 | 5,646,225 |
| 2026-02-11 | 181.96 | 187.00 | 177.00 | 180.30 | 180.30 | 3,837,593 |
| 2026-02-10 | 191.00 | 193.07 | 181.00 | 181.38 | 181.38 | 3,763,665 |
| 2026-02-09 | 185.52 | 194.00 | 178.19 | 187.50 | 187.50 | 5,472,890 |
| 2026-02-06 | 182.94 | 184.90 | 176.00 | 178.02 | 178.02 | 4,003,595 |
| 2026-02-05 | 181.01 | 186.50 | 176.39 | 183.52 | 183.52 | 4,815,054 |
| 2026-02-04 | 195.84 | 197.97 | 180.19 | 184.50 | 184.50 | 6,190,436 |
| 2026-02-03 | 188.94 | 201.69 | 188.94 | 198.50 | 198.50 | 7,570,889 |
| 2026-02-02 | 205.00 | 209.73 | 182.10 | 182.41 | 182.41 | 8,793,799 |
| 2026-01-30 | 203.88 | 222.84 | 201.18 | 209.94 | 209.94 | 6,343,073 |
| 2026-01-29 | 204.00 | 224.99 | 203.70 | 204.90 | 204.90 | 8,800,707 |
| 2026-01-28 | 224.00 | 235.99 | 186.66 | 194.00 | 194.00 | 7,759,037 |
| 2026-01-27 | 218.54 | 236.66 | 215.18 | 228.50 | 228.50 | 4,847,201 |
| 2026-01-26 | 222.51 | 223.00 | 209.83 | 220.30 | 220.30 | 4,798,002 |
| 2026-01-23 | 203.99 | 225.96 | 203.99 | 224.30 | 224.30 | 5,279,814 |
| 2026-01-22 | 199.13 | 215.80 | 199.13 | 203.30 | 203.30 | 4,785,815 |
| 2026-01-21 | 193.71 | 205.00 | 190.00 | 203.80 | 203.80 | 5,495,121 |
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.