Transwarp Technology (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 192.50 | 199.99 | 183.00 | 195.27 | 195.27 | 5,538,153 |
| 2026-01-19 | 175.01 | 194.98 | 170.55 | 189.70 | 189.70 | 5,966,071 |
| 2026-01-16 | 171.59 | 184.88 | 168.20 | 177.90 | 177.90 | 7,140,427 |
| 2026-01-15 | 194.00 | 194.15 | 171.60 | 171.60 | 171.60 | 9,932,111 |
| 2026-01-14 | 195.00 | 229.29 | 190.00 | 214.50 | 214.50 | 13,762,689 |
| 2026-01-13 | 192.00 | 222.16 | 169.52 | 193.18 | 193.18 | 13,884,878 |
| 2026-01-12 | 169.00 | 194.40 | 162.50 | 194.40 | 194.40 | 12,250,336 |
| 2026-01-09 | 147.00 | 167.60 | 138.00 | 162.00 | 162.00 | 14,614,956 |
| 2026-01-08 | 140.17 | 150.90 | 134.33 | 139.82 | 139.82 | 13,265,406 |
| 2026-01-07 | 143.08 | 150.00 | 134.00 | 140.68 | 140.68 | 16,711,506 |
| 2026-01-06 | 105.21 | 126.32 | 105.16 | 126.32 | 126.32 | 11,773,511 |
| 2026-01-05 | 107.24 | 107.24 | 100.90 | 105.27 | 105.27 | 10,836,501 |
| 2025-12-31 | 97.610 | 112.40 | 96.000 | 108.19 | 108.19 | 12,807,470 |
| 2025-12-30 | 99.330 | 100.50 | 95.680 | 97.540 | 97.540 | 7,673,840 |
| 2025-12-29 | 104.85 | 106.96 | 98.000 | 99.990 | 99.990 | 9,326,278 |
| 2025-12-26 | 102.10 | 108.59 | 100.78 | 104.82 | 104.82 | 9,509,242 |
| 2025-12-25 | 103.18 | 106.55 | 100.03 | 102.49 | 102.49 | 9,991,403 |
| 2025-12-24 | 98.000 | 108.68 | 97.990 | 103.00 | 103.00 | 12,623,328 |
| 2025-12-23 | 95.880 | 101.56 | 95.800 | 96.640 | 96.640 | 12,185,751 |
| 2025-12-22 | 97.200 | 98.100 | 92.680 | 95.880 | 95.880 | 14,729,116 |
| 2025-12-19 | 105.60 | 106.12 | 95.000 | 97.030 | 97.030 | 16,416,678 |
| 2025-12-18 | 99.800 | 113.00 | 96.930 | 105.55 | 105.55 | 16,198,406 |
| 2025-12-17 | 89.000 | 101.88 | 89.000 | 97.990 | 97.990 | 16,058,158 |
| 2025-12-16 | 89.700 | 94.910 | 87.030 | 92.700 | 92.700 | 17,200,300 |
| 2025-12-15 | 73.200 | 90.060 | 72.540 | 88.010 | 88.010 | 19,001,758 |
| 2025-12-12 | 70.500 | 75.800 | 70.020 | 75.050 | 75.050 | 7,392,366 |
| 2025-12-11 | 75.000 | 75.100 | 70.700 | 71.000 | 71.000 | 5,361,084 |
| 2025-12-10 | 74.970 | 75.680 | 71.770 | 74.280 | 74.280 | 5,515,783 |
| 2025-12-09 | 76.530 | 78.240 | 72.690 | 75.010 | 75.010 | 9,305,104 |
| 2025-12-08 | 73.660 | 81.600 | 72.120 | 76.530 | 76.530 | 15,898,209 |
| 2025-12-05 | 62.840 | 74.820 | 61.560 | 72.960 | 72.960 | 16,260,034 |
| 2025-12-04 | 62.740 | 63.500 | 61.840 | 62.350 | 62.350 | 2,896,089 |
| 2025-12-03 | 66.000 | 66.180 | 62.700 | 63.150 | 63.150 | 4,860,065 |
| 2025-12-02 | 65.050 | 65.350 | 62.150 | 64.200 | 64.200 | 4,884,388 |
| 2025-12-01 | 66.260 | 66.860 | 63.870 | 65.720 | 65.720 | 3,954,247 |
| 2025-11-28 | 65.050 | 66.490 | 64.100 | 65.510 | 65.510 | 3,731,405 |
| 2025-11-27 | 66.760 | 67.800 | 64.490 | 64.920 | 64.920 | 5,442,286 |
| 2025-11-26 | 70.150 | 70.880 | 66.320 | 66.660 | 66.660 | 6,296,950 |
| 2025-11-25 | 67.160 | 72.450 | 66.900 | 70.160 | 70.160 | 8,157,007 |
| 2025-11-24 | 66.060 | 70.680 | 63.100 | 68.460 | 68.460 | 9,008,766 |
| 2025-11-21 | 66.990 | 69.250 | 63.450 | 65.000 | 65.000 | 4,636,530 |
| 2025-11-20 | 69.830 | 71.060 | 67.600 | 68.350 | 68.350 | 4,110,239 |
| 2025-11-19 | 70.000 | 71.500 | 67.500 | 69.830 | 69.830 | 6,540,928 |
| 2025-11-18 | 68.650 | 73.450 | 67.360 | 70.100 | 70.100 | 8,545,263 |
| 2025-11-17 | 61.980 | 69.260 | 61.980 | 69.000 | 69.000 | 6,439,304 |
| 2025-11-14 | 64.750 | 65.120 | 61.990 | 61.990 | 61.990 | 3,608,859 |
| 2025-11-13 | 65.400 | 66.870 | 63.360 | 65.140 | 65.140 | 3,843,379 |
| 2025-11-12 | 65.400 | 66.920 | 64.010 | 64.280 | 64.280 | 4,229,621 |
| 2025-11-11 | 67.110 | 68.870 | 65.430 | 66.150 | 66.150 | 5,246,899 |
| 2025-11-10 | 69.000 | 73.500 | 67.140 | 67.330 | 67.330 | 7,375,377 |
| 2025-11-07 | 66.000 | 70.500 | 65.960 | 67.510 | 67.510 | 6,579,305 |
| 2025-11-06 | 66.970 | 69.110 | 65.810 | 67.050 | 67.050 | 5,563,592 |
| 2025-11-05 | 66.500 | 68.600 | 65.800 | 67.390 | 67.390 | 6,271,243 |
| 2025-11-04 | 71.940 | 71.990 | 67.250 | 68.130 | 68.130 | 8,285,757 |
| 2025-11-03 | 64.910 | 73.500 | 63.000 | 72.660 | 72.660 | 12,821,759 |
| 2025-10-31 | 58.000 | 65.530 | 57.960 | 64.950 | 64.950 | 9,994,939 |
| 2025-10-30 | 59.100 | 60.850 | 58.400 | 58.420 | 58.420 | 6,166,462 |
| 2025-10-29 | 61.000 | 62.000 | 58.500 | 59.050 | 59.050 | 7,635,302 |
| 2025-10-28 | 62.000 | 65.000 | 60.000 | 62.350 | 62.350 | 13,161,958 |
| 2025-10-27 | 53.050 | 63.250 | 51.150 | 61.390 | 61.390 | 13,544,994 |
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.