Transwarp Technology (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 51.800 | 52.820 | 51.800 | 52.710 | 52.710 | 2,404,615 |
| 2025-10-23 | 51.520 | 52.060 | 50.500 | 51.710 | 51.710 | 1,707,367 |
| 2025-10-22 | 51.180 | 52.200 | 50.700 | 51.500 | 51.500 | 1,713,636 |
| 2025-10-21 | 50.510 | 51.660 | 50.510 | 51.600 | 51.600 | 1,744,519 |
| 2025-10-20 | 51.170 | 51.700 | 50.300 | 50.850 | 50.850 | 2,010,327 |
| 2025-10-17 | 52.160 | 52.380 | 50.100 | 50.350 | 50.350 | 2,330,085 |
| 2025-10-16 | 52.300 | 52.780 | 51.650 | 52.310 | 52.310 | 2,200,449 |
| 2025-10-15 | 51.560 | 52.740 | 50.880 | 52.550 | 52.550 | 2,396,066 |
| 2025-10-14 | 55.500 | 56.500 | 51.590 | 51.660 | 51.660 | 5,464,929 |
| 2025-10-13 | 52.500 | 57.320 | 52.500 | 55.600 | 55.600 | 3,985,475 |
| 2025-10-10 | 59.000 | 59.000 | 54.620 | 54.910 | 54.910 | 5,232,435 |
| 2025-10-09 | 59.510 | 61.510 | 58.510 | 59.600 | 59.600 | 4,765,666 |
| 2025-09-30 | 59.810 | 62.200 | 59.810 | 60.160 | 60.160 | 3,864,179 |
| 2025-09-29 | 59.990 | 61.000 | 59.080 | 59.630 | 59.630 | 3,394,127 |
| 2025-09-26 | 61.940 | 63.600 | 59.850 | 60.010 | 60.010 | 4,085,212 |
| 2025-09-25 | 61.080 | 65.460 | 60.650 | 62.500 | 62.500 | 7,268,227 |
| 2025-09-24 | 60.430 | 63.580 | 59.600 | 61.770 | 61.770 | 5,367,697 |
| 2025-09-23 | 61.460 | 65.000 | 59.000 | 60.950 | 60.950 | 6,604,754 |
| 2025-09-22 | 61.250 | 64.480 | 59.880 | 62.240 | 62.240 | 5,756,173 |
| 2025-09-19 | 63.300 | 65.190 | 61.170 | 61.330 | 61.330 | 8,266,431 |
| 2025-09-18 | 58.110 | 68.770 | 57.840 | 62.760 | 62.760 | 11,833,565 |
| 2025-09-17 | 58.720 | 59.350 | 57.800 | 58.300 | 58.300 | 4,815,257 |
| 2025-09-16 | 56.650 | 60.240 | 56.010 | 59.130 | 59.130 | 6,653,682 |
| 2025-09-15 | 57.390 | 58.550 | 55.430 | 56.660 | 56.660 | 5,021,503 |
| 2025-09-12 | 58.720 | 59.420 | 57.550 | 57.800 | 57.800 | 8,052,378 |
| 2025-09-11 | 54.090 | 60.980 | 52.500 | 59.910 | 59.910 | 12,995,332 |
| 2025-09-10 | 50.300 | 52.290 | 50.120 | 51.130 | 51.130 | 4,282,995 |
| 2025-09-09 | 52.060 | 52.760 | 49.600 | 50.030 | 50.030 | 7,754,114 |
| 2025-09-08 | 53.850 | 54.650 | 53.120 | 54.090 | 54.090 | 3,366,138 |
| 2025-09-05 | 52.400 | 54.230 | 51.900 | 54.020 | 54.020 | 4,074,881 |
| 2025-09-04 | 56.850 | 57.000 | 51.900 | 52.680 | 52.680 | 6,156,318 |
| 2025-09-03 | 59.000 | 59.900 | 56.010 | 56.260 | 56.260 | 5,642,506 |
| 2025-09-02 | 59.210 | 61.990 | 57.010 | 59.700 | 59.700 | 7,610,315 |
| 2025-09-01 | 60.600 | 62.310 | 58.710 | 59.680 | 59.680 | 6,979,291 |
| 2025-08-29 | 58.000 | 63.800 | 58.000 | 60.600 | 60.600 | 9,194,181 |
| 2025-08-28 | 55.550 | 58.780 | 54.480 | 58.490 | 58.490 | 8,368,057 |
| 2025-08-27 | 58.900 | 60.210 | 56.010 | 56.110 | 56.110 | 9,347,140 |
| 2025-08-26 | 55.950 | 57.590 | 55.300 | 56.270 | 56.270 | 5,190,767 |
| 2025-08-25 | 57.420 | 57.880 | 55.700 | 56.180 | 56.180 | 7,286,120 |
| 2025-08-22 | 53.550 | 57.430 | 53.500 | 56.660 | 56.660 | 9,390,025 |
| 2025-08-21 | 53.350 | 55.480 | 53.030 | 53.550 | 53.550 | 5,868,357 |
| 2025-08-20 | 53.000 | 53.840 | 51.350 | 53.150 | 53.150 | 5,797,955 |
| 2025-08-19 | 53.260 | 54.550 | 52.470 | 53.510 | 53.510 | 5,139,337 |
| 2025-08-18 | 51.270 | 54.480 | 51.270 | 53.460 | 53.460 | 7,231,755 |
| 2025-08-15 | 50.580 | 51.780 | 50.180 | 51.550 | 51.550 | 4,166,959 |
| 2025-08-14 | 52.750 | 53.500 | 50.300 | 50.510 | 50.510 | 5,092,177 |
| 2025-08-13 | 52.660 | 53.990 | 52.170 | 52.740 | 52.740 | 4,613,685 |
| 2025-08-12 | 54.000 | 54.130 | 52.600 | 53.000 | 53.000 | 3,638,631 |
| 2025-08-11 | 51.460 | 55.000 | 51.440 | 54.150 | 54.150 | 4,887,527 |
| 2025-08-08 | 53.910 | 53.910 | 51.420 | 51.440 | 51.440 | 4,785,473 |
| 2025-08-07 | 55.220 | 55.500 | 54.060 | 54.100 | 54.100 | 4,222,924 |
| 2025-08-06 | 52.700 | 55.370 | 51.850 | 55.280 | 55.280 | 5,536,039 |
| 2025-08-05 | 53.450 | 54.160 | 52.400 | 52.970 | 52.970 | 3,943,624 |
| 2025-08-04 | 52.550 | 53.750 | 52.240 | 53.700 | 53.700 | 4,301,535 |
| 2025-08-01 | 54.000 | 54.500 | 51.880 | 53.390 | 53.390 | 8,035,392 |
| 2025-07-31 | 49.550 | 53.440 | 49.500 | 51.730 | 51.730 | 7,033,260 |
| 2025-07-30 | 51.450 | 52.000 | 49.310 | 49.790 | 49.790 | 5,093,295 |
| 2025-07-29 | 51.700 | 52.850 | 51.130 | 51.590 | 51.590 | 3,787,332 |
| 2025-07-28 | 52.950 | 53.070 | 51.010 | 51.980 | 51.980 | 5,697,231 |
| 2025-07-25 | 52.480 | 54.500 | 51.570 | 53.690 | 53.690 | 7,369,700 |
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.