Transwarp Technology (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 45.770 | 48.800 | 45.710 | 47.120 | 47.120 | 4,803,910 |
| 2025-04-25 | 44.950 | 46.160 | 44.380 | 45.520 | 45.520 | 2,302,963 |
| 2025-04-24 | 46.930 | 47.030 | 44.200 | 44.750 | 44.750 | 2,593,378 |
| 2025-04-23 | 47.500 | 47.810 | 46.110 | 46.860 | 46.860 | 2,831,295 |
| 2025-04-22 | 46.670 | 47.200 | 45.930 | 46.700 | 46.700 | 2,772,946 |
| 2025-04-21 | 43.560 | 47.810 | 43.150 | 47.050 | 47.050 | 4,974,346 |
| 2025-04-18 | 43.920 | 43.930 | 42.730 | 43.260 | 43.260 | 2,541,909 |
| 2025-04-17 | 44.010 | 45.350 | 43.760 | 43.810 | 43.810 | 3,521,064 |
| 2025-04-16 | 45.840 | 46.300 | 43.430 | 44.560 | 44.560 | 3,548,445 |
| 2025-04-15 | 46.750 | 47.200 | 45.980 | 46.130 | 46.130 | 2,698,138 |
| 2025-04-14 | 47.000 | 48.000 | 46.300 | 46.750 | 46.750 | 2,896,556 |
| 2025-04-11 | 45.500 | 47.990 | 45.360 | 46.770 | 46.770 | 3,281,414 |
| 2025-04-10 | 45.890 | 47.380 | 45.510 | 46.400 | 46.400 | 3,522,470 |
| 2025-04-09 | 41.180 | 45.360 | 39.370 | 44.810 | 44.810 | 5,021,202 |
| 2025-04-08 | 41.800 | 43.600 | 40.900 | 42.790 | 42.790 | 5,291,025 |
| 2025-04-07 | 47.630 | 48.650 | 41.060 | 41.060 | 41.060 | 4,832,088 |
| 2025-04-03 | 51.500 | 53.240 | 50.800 | 51.330 | 51.330 | 2,003,119 |
| 2025-04-02 | 52.910 | 53.910 | 52.400 | 52.750 | 52.750 | 2,293,956 |
| 2025-04-01 | 52.500 | 54.300 | 52.400 | 53.350 | 53.350 | 3,773,906 |
| 2025-03-31 | 50.510 | 52.880 | 49.330 | 52.590 | 52.590 | 4,206,852 |
| 2025-03-28 | 52.100 | 53.430 | 50.820 | 50.860 | 50.860 | 2,900,809 |
| 2025-03-27 | 50.700 | 53.380 | 49.770 | 52.080 | 52.080 | 5,060,732 |
| 2025-03-26 | 50.930 | 51.800 | 50.300 | 50.840 | 50.840 | 2,159,118 |
| 2025-03-25 | 52.010 | 52.870 | 50.600 | 50.880 | 50.880 | 2,652,921 |
| 2025-03-24 | 53.890 | 54.180 | 49.990 | 51.660 | 51.660 | 5,373,068 |
| 2025-03-21 | 55.610 | 55.720 | 53.500 | 53.570 | 53.570 | 3,358,578 |
| 2025-03-20 | 56.030 | 57.860 | 55.030 | 56.380 | 56.380 | 3,315,870 |
| 2025-03-19 | 58.560 | 58.800 | 56.020 | 56.590 | 56.590 | 4,638,942 |
| 2025-03-18 | 58.980 | 60.420 | 58.370 | 59.130 | 59.130 | 3,104,614 |
| 2025-03-17 | 61.650 | 61.770 | 57.330 | 58.360 | 58.360 | 6,206,727 |
| 2025-03-14 | 60.800 | 63.380 | 60.450 | 61.830 | 61.830 | 5,507,776 |
| 2025-03-13 | 64.900 | 65.420 | 60.110 | 61.670 | 61.670 | 5,222,346 |
| 2025-03-12 | 68.660 | 69.280 | 65.300 | 65.420 | 65.420 | 4,047,757 |
| 2025-03-11 | 65.130 | 68.280 | 64.650 | 67.620 | 67.620 | 4,475,654 |
| 2025-03-10 | 68.000 | 68.980 | 65.680 | 67.090 | 67.090 | 5,255,976 |
| 2025-03-07 | 73.710 | 75.520 | 68.640 | 69.660 | 69.660 | 8,831,663 |
| 2025-03-06 | 66.100 | 74.500 | 66.100 | 73.310 | 73.310 | 10,812,709 |
| 2025-03-05 | 64.000 | 65.560 | 62.200 | 63.500 | 63.500 | 3,622,959 |
| 2025-03-04 | 60.390 | 66.660 | 59.520 | 64.600 | 64.600 | 5,981,080 |
| 2025-03-03 | 61.200 | 63.100 | 59.190 | 61.000 | 61.000 | 5,147,131 |
| 2025-02-28 | 65.630 | 66.660 | 60.180 | 60.590 | 60.590 | 4,789,958 |
| 2025-02-27 | 69.280 | 70.380 | 63.600 | 65.730 | 65.730 | 6,248,178 |
| 2025-02-26 | 71.500 | 76.500 | 68.560 | 70.300 | 70.300 | 6,973,613 |
| 2025-02-25 | 66.500 | 72.350 | 66.030 | 71.580 | 71.580 | 8,408,523 |
| 2025-02-24 | 71.130 | 71.570 | 66.870 | 69.500 | 69.500 | 7,348,032 |
| 2025-02-21 | 68.000 | 73.370 | 63.360 | 70.730 | 70.730 | 11,028,894 |
| 2025-02-20 | 66.990 | 70.500 | 66.400 | 68.390 | 68.390 | 6,952,110 |
| 2025-02-19 | 65.660 | 69.880 | 65.510 | 66.680 | 66.680 | 8,062,325 |
| 2025-02-18 | 68.280 | 72.000 | 64.560 | 65.580 | 65.580 | 11,184,925 |
| 2025-02-17 | 72.860 | 78.900 | 68.200 | 68.900 | 68.900 | 17,838,051 |
| 2025-02-14 | 59.350 | 68.890 | 59.010 | 66.000 | 66.000 | 17,275,663 |
| 2025-02-13 | 56.500 | 59.100 | 55.050 | 57.410 | 57.410 | 10,604,690 |
| 2025-02-12 | 53.220 | 56.300 | 52.100 | 55.420 | 55.420 | 6,774,013 |
| 2025-02-11 | 54.900 | 57.500 | 53.200 | 55.240 | 55.240 | 8,110,405 |
| 2025-02-10 | 52.660 | 57.000 | 52.510 | 56.000 | 56.000 | 9,043,774 |
| 2025-02-07 | 53.000 | 54.320 | 49.080 | 50.910 | 50.910 | 8,517,724 |
| 2025-02-06 | 49.000 | 53.500 | 48.590 | 53.330 | 53.330 | 8,381,514 |
| 2025-02-05 | 52.710 | 55.000 | 49.000 | 49.930 | 49.930 | 11,735,489 |
| 2025-01-27 | 50.000 | 50.000 | 46.240 | 46.600 | 46.600 | 5,869,708 |
| 2025-01-24 | 40.700 | 48.780 | 40.700 | 48.100 | 48.100 | 9,718,361 |
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.