Transwarp Technology (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 49.980 | 50.840 | 49.480 | 50.760 | 50.760 | 3,791,493 |
| 2025-07-23 | 48.010 | 50.920 | 47.310 | 49.590 | 49.590 | 4,667,546 |
| 2025-07-22 | 49.000 | 49.360 | 47.900 | 48.190 | 48.190 | 2,774,626 |
| 2025-07-21 | 49.010 | 50.000 | 48.800 | 49.010 | 49.010 | 2,610,882 |
| 2025-07-18 | 50.700 | 51.420 | 49.400 | 49.520 | 49.520 | 4,100,277 |
| 2025-07-17 | 50.010 | 50.830 | 49.510 | 50.440 | 50.440 | 3,029,672 |
| 2025-07-16 | 50.300 | 50.960 | 49.500 | 50.200 | 50.200 | 3,648,330 |
| 2025-07-15 | 49.260 | 51.450 | 48.020 | 50.620 | 50.620 | 5,552,255 |
| 2025-07-14 | 49.500 | 50.180 | 48.500 | 48.900 | 48.900 | 4,723,495 |
| 2025-07-11 | 44.030 | 50.510 | 43.680 | 49.510 | 49.510 | 9,883,486 |
| 2025-07-10 | 44.060 | 44.530 | 43.600 | 44.050 | 44.050 | 1,561,255 |
| 2025-07-09 | 44.350 | 44.990 | 43.900 | 44.210 | 44.210 | 2,068,337 |
| 2025-07-08 | 43.610 | 44.360 | 43.400 | 44.240 | 44.240 | 1,591,272 |
| 2025-07-07 | 43.650 | 44.450 | 43.430 | 43.710 | 43.710 | 1,455,305 |
| 2025-07-04 | 45.180 | 45.300 | 44.010 | 44.310 | 44.310 | 2,091,237 |
| 2025-07-03 | 45.200 | 45.770 | 44.610 | 44.980 | 44.980 | 1,499,486 |
| 2025-07-02 | 45.980 | 45.980 | 44.570 | 45.050 | 45.050 | 2,096,149 |
| 2025-07-01 | 46.300 | 46.670 | 45.400 | 46.050 | 46.050 | 1,845,096 |
| 2025-06-30 | 46.300 | 46.970 | 45.510 | 46.630 | 46.630 | 2,291,331 |
| 2025-06-27 | 46.040 | 47.210 | 45.550 | 45.960 | 45.960 | 2,609,617 |
| 2025-06-26 | 46.460 | 47.500 | 46.170 | 46.300 | 46.300 | 3,352,283 |
| 2025-06-25 | 44.930 | 46.890 | 44.300 | 46.300 | 46.300 | 3,509,561 |
| 2025-06-24 | 43.200 | 44.970 | 43.200 | 44.930 | 44.930 | 2,531,404 |
| 2025-06-23 | 41.000 | 43.240 | 41.000 | 43.200 | 43.200 | 2,553,373 |
| 2025-06-20 | 43.880 | 44.440 | 41.790 | 41.950 | 41.950 | 2,890,384 |
| 2025-06-19 | 45.300 | 45.970 | 44.060 | 44.100 | 44.100 | 2,678,986 |
| 2025-06-18 | 45.050 | 45.550 | 44.490 | 45.200 | 45.200 | 1,715,250 |
| 2025-06-17 | 45.450 | 45.450 | 44.180 | 44.800 | 44.800 | 1,691,675 |
| 2025-06-16 | 44.450 | 45.390 | 44.100 | 45.070 | 45.070 | 2,817,525 |
| 2025-06-13 | 45.820 | 46.190 | 44.300 | 44.350 | 44.350 | 3,833,153 |
| 2025-06-12 | 46.010 | 47.160 | 45.250 | 46.230 | 46.230 | 1,908,192 |
| 2025-06-11 | 46.030 | 46.840 | 45.800 | 46.430 | 46.430 | 2,320,202 |
| 2025-06-10 | 48.730 | 48.730 | 45.580 | 46.030 | 46.030 | 3,679,207 |
| 2025-06-09 | 48.450 | 49.330 | 47.860 | 48.660 | 48.660 | 2,334,121 |
| 2025-06-06 | 48.000 | 49.410 | 47.720 | 48.450 | 48.450 | 2,855,585 |
| 2025-06-05 | 45.820 | 48.830 | 45.610 | 48.250 | 48.250 | 3,779,076 |
| 2025-06-04 | 45.740 | 46.140 | 45.410 | 45.820 | 45.820 | 1,800,536 |
| 2025-06-03 | 45.000 | 46.880 | 44.800 | 45.640 | 45.640 | 1,681,032 |
| 2025-05-30 | 47.000 | 47.000 | 45.070 | 45.380 | 45.380 | 2,235,732 |
| 2025-05-29 | 45.030 | 47.260 | 45.020 | 47.130 | 47.130 | 3,051,163 |
| 2025-05-28 | 45.710 | 45.800 | 44.530 | 44.890 | 44.890 | 1,419,107 |
| 2025-05-27 | 46.660 | 46.660 | 45.120 | 45.550 | 45.550 | 2,245,441 |
| 2025-05-26 | 45.680 | 46.800 | 44.000 | 46.740 | 46.740 | 1,992,447 |
| 2025-05-23 | 46.220 | 47.990 | 45.810 | 45.870 | 45.870 | 2,691,293 |
| 2025-05-22 | 46.630 | 48.100 | 46.520 | 47.290 | 47.290 | 2,038,824 |
| 2025-05-21 | 48.430 | 48.430 | 46.800 | 47.000 | 47.000 | 1,991,253 |
| 2025-05-20 | 47.950 | 48.770 | 47.520 | 48.060 | 48.060 | 1,652,205 |
| 2025-05-19 | 49.110 | 49.110 | 46.800 | 48.400 | 48.400 | 2,025,775 |
| 2025-05-16 | 48.800 | 49.240 | 48.000 | 48.660 | 48.660 | 1,744,182 |
| 2025-05-15 | 51.040 | 51.250 | 48.340 | 48.860 | 48.860 | 3,008,178 |
| 2025-05-14 | 50.410 | 52.470 | 49.160 | 51.070 | 51.070 | 3,323,564 |
| 2025-05-13 | 50.870 | 52.800 | 49.850 | 50.060 | 50.060 | 3,586,544 |
| 2025-05-12 | 50.600 | 50.950 | 49.530 | 49.960 | 49.960 | 2,763,940 |
| 2025-05-09 | 52.790 | 52.790 | 49.400 | 49.960 | 49.960 | 2,965,750 |
| 2025-05-08 | 51.810 | 53.000 | 51.300 | 52.110 | 52.110 | 2,239,383 |
| 2025-05-07 | 53.840 | 54.880 | 51.000 | 51.880 | 51.880 | 3,241,311 |
| 2025-05-06 | 51.800 | 53.380 | 51.520 | 52.900 | 52.900 | 4,314,802 |
| 2025-04-30 | 48.600 | 52.240 | 47.690 | 51.780 | 51.780 | 4,619,588 |
| 2025-04-29 | 47.160 | 48.800 | 46.500 | 47.800 | 47.800 | 2,963,930 |
| 2025-04-28 | 45.770 | 48.800 | 45.710 | 47.120 | 47.120 | 4,803,910 |
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.