Transwarp Technology (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 40.210 | 43.120 | 40.070 | 41.000 | 41.000 | 4,741,498 |
| 2025-01-22 | 40.570 | 40.570 | 39.320 | 39.720 | 39.720 | 2,115,268 |
| 2025-01-21 | 41.460 | 41.540 | 39.400 | 40.710 | 40.710 | 3,284,053 |
| 2025-01-20 | 41.540 | 42.080 | 40.700 | 41.100 | 41.100 | 2,303,369 |
| 2025-01-17 | 41.310 | 41.680 | 40.380 | 41.100 | 41.100 | 2,438,168 |
| 2025-01-16 | 41.520 | 43.100 | 40.800 | 41.460 | 41.460 | 3,224,955 |
| 2025-01-15 | 40.990 | 43.120 | 40.880 | 41.380 | 41.380 | 4,411,686 |
| 2025-01-14 | 38.990 | 41.170 | 38.670 | 41.140 | 41.140 | 3,961,782 |
| 2025-01-13 | 38.010 | 38.950 | 36.710 | 38.570 | 38.570 | 2,592,095 |
| 2025-01-10 | 39.100 | 40.950 | 38.150 | 38.190 | 38.190 | 3,868,329 |
| 2025-01-09 | 39.130 | 40.540 | 38.800 | 39.190 | 39.190 | 4,567,759 |
| 2025-01-08 | 40.210 | 41.300 | 38.700 | 40.890 | 40.890 | 3,882,752 |
| 2025-01-07 | 39.000 | 40.850 | 39.000 | 40.650 | 40.650 | 3,377,213 |
| 2025-01-06 | 40.500 | 40.580 | 38.730 | 39.180 | 39.180 | 3,269,779 |
| 2025-01-03 | 43.670 | 43.880 | 39.880 | 40.100 | 40.100 | 4,621,353 |
| 2025-01-02 | 45.500 | 46.000 | 42.900 | 43.720 | 43.720 | 4,074,157 |
| 2024-12-31 | 48.780 | 48.890 | 46.070 | 46.130 | 46.130 | 3,646,570 |
| 2024-12-30 | 47.880 | 48.580 | 47.150 | 47.700 | 47.700 | 3,400,700 |
| 2024-12-27 | 49.080 | 49.810 | 47.150 | 47.520 | 47.520 | 4,547,531 |
| 2024-12-26 | 49.800 | 51.420 | 49.290 | 49.500 | 49.500 | 3,881,073 |
| 2024-12-25 | 51.700 | 52.230 | 48.090 | 49.420 | 49.420 | 3,684,285 |
| 2024-12-24 | 51.090 | 52.700 | 49.330 | 51.540 | 51.540 | 3,655,461 |
| 2024-12-23 | 55.860 | 56.990 | 51.260 | 51.500 | 51.500 | 5,315,894 |
| 2024-12-20 | 52.900 | 59.990 | 52.090 | 56.010 | 56.010 | 8,524,127 |
| 2024-12-19 | 51.710 | 53.220 | 50.600 | 51.930 | 51.930 | 3,768,662 |
| 2024-12-18 | 50.610 | 53.500 | 48.890 | 52.660 | 52.660 | 4,950,938 |
| 2024-12-17 | 54.310 | 55.590 | 50.300 | 50.610 | 50.610 | 4,880,028 |
| 2024-12-16 | 54.400 | 56.000 | 52.300 | 55.200 | 55.200 | 5,212,092 |
| 2024-12-13 | 57.880 | 59.070 | 54.000 | 54.800 | 54.800 | 7,008,567 |
| 2024-12-12 | 59.150 | 62.000 | 57.380 | 58.500 | 58.500 | 6,952,242 |
| 2024-12-11 | 60.000 | 60.990 | 57.400 | 58.680 | 58.680 | 7,784,674 |
| 2024-12-10 | 60.780 | 69.000 | 59.200 | 63.110 | 63.110 | 11,649,896 |
| 2024-12-09 | 63.690 | 66.530 | 58.600 | 59.990 | 59.990 | 10,187,263 |
| 2024-12-06 | 64.810 | 72.000 | 60.000 | 62.700 | 62.700 | 16,930,602 |
| 2024-12-05 | 53.300 | 61.660 | 53.300 | 61.660 | 61.660 | 13,601,995 |
| 2024-12-04 | 49.280 | 55.820 | 49.030 | 51.380 | 51.380 | 8,705,126 |
| 2024-12-03 | 48.880 | 50.080 | 47.170 | 48.380 | 48.380 | 5,113,389 |
| 2024-12-02 | 45.000 | 49.480 | 43.890 | 48.720 | 48.720 | 6,250,032 |
| 2024-11-29 | 43.110 | 46.780 | 42.210 | 45.150 | 45.150 | 5,380,540 |
| 2024-11-28 | 44.780 | 45.470 | 42.800 | 43.200 | 43.200 | 4,427,951 |
| 2024-11-27 | 43.390 | 44.500 | 41.400 | 44.500 | 44.500 | 5,200,376 |
| 2024-11-26 | 46.150 | 47.500 | 43.510 | 43.700 | 43.700 | 5,930,233 |
| 2024-11-25 | 50.940 | 51.550 | 44.590 | 47.750 | 47.750 | 10,420,913 |
| 2024-11-22 | 52.000 | 54.990 | 49.410 | 50.200 | 50.200 | 15,143,309 |
| 2024-11-21 | 40.310 | 47.660 | 40.100 | 47.660 | 47.660 | 6,286,019 |
| 2024-11-20 | 38.800 | 40.440 | 38.450 | 39.720 | 39.720 | 2,635,813 |
| 2024-11-19 | 38.360 | 39.190 | 36.600 | 38.940 | 38.940 | 3,522,941 |
| 2024-11-18 | 42.200 | 42.440 | 37.290 | 38.380 | 38.380 | 5,644,278 |
| 2024-11-15 | 42.140 | 45.130 | 42.140 | 42.440 | 42.440 | 4,298,203 |
| 2024-11-14 | 43.200 | 45.890 | 42.730 | 42.730 | 42.730 | 5,424,968 |
| 2024-11-13 | 42.150 | 43.940 | 41.400 | 43.010 | 43.010 | 3,406,239 |
| 2024-11-12 | 45.730 | 45.950 | 41.810 | 42.150 | 42.150 | 5,559,428 |
| 2024-11-11 | 41.000 | 44.960 | 41.000 | 44.200 | 44.200 | 4,974,161 |
| 2024-11-08 | 40.680 | 42.560 | 40.680 | 40.980 | 40.980 | 3,723,177 |
| 2024-11-07 | 39.030 | 40.190 | 38.410 | 40.160 | 40.160 | 2,437,331 |
| 2024-11-06 | 39.980 | 40.770 | 38.750 | 39.050 | 39.050 | 3,407,822 |
| 2024-11-05 | 36.300 | 39.800 | 35.990 | 39.490 | 39.490 | 3,640,532 |
| 2024-11-04 | 35.050 | 36.270 | 35.050 | 36.270 | 36.270 | 1,803,056 |
| 2024-11-01 | 38.480 | 38.960 | 35.570 | 35.580 | 35.580 | 3,056,103 |
| 2024-10-31 | 37.580 | 39.280 | 36.760 | 38.590 | 38.590 | 2,747,139 |
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.