Transwarp Technology (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 37.880 | 38.460 | 36.900 | 37.580 | 37.580 | 2,980,735 |
| 2024-10-29 | 40.050 | 40.680 | 38.350 | 38.350 | 38.350 | 2,874,788 |
| 2024-10-28 | 40.500 | 40.880 | 39.820 | 40.100 | 40.100 | 2,171,540 |
| 2024-10-25 | 39.540 | 40.880 | 39.000 | 40.100 | 40.100 | 2,494,147 |
| 2024-10-24 | 39.820 | 40.450 | 39.050 | 39.300 | 39.300 | 2,419,058 |
| 2024-10-23 | 38.980 | 41.450 | 38.500 | 40.170 | 40.170 | 4,143,093 |
| 2024-10-22 | 40.510 | 40.510 | 38.520 | 39.050 | 39.050 | 3,920,101 |
| 2024-10-21 | 39.700 | 41.870 | 39.220 | 40.900 | 40.900 | 4,402,440 |
| 2024-10-18 | 36.440 | 40.790 | 35.500 | 39.000 | 39.000 | 5,044,489 |
| 2024-10-17 | 37.810 | 38.700 | 36.310 | 36.560 | 36.560 | 3,719,101 |
| 2024-10-16 | 37.310 | 38.280 | 36.440 | 36.990 | 36.990 | 2,676,060 |
| 2024-10-15 | 39.500 | 40.880 | 38.180 | 38.200 | 38.200 | 3,585,413 |
| 2024-10-14 | 39.700 | 40.500 | 37.130 | 40.300 | 40.300 | 4,197,114 |
| 2024-10-11 | 42.600 | 44.600 | 38.510 | 39.580 | 39.580 | 4,057,499 |
| 2024-10-10 | 49.330 | 49.880 | 44.010 | 44.700 | 44.700 | 5,493,919 |
| 2024-10-09 | 45.500 | 50.690 | 43.000 | 46.100 | 46.100 | 7,696,392 |
| 2024-10-08 | 47.220 | 47.220 | 42.000 | 47.220 | 47.220 | 6,202,316 |
| 2024-09-30 | 35.060 | 39.350 | 34.900 | 39.350 | 39.350 | 5,255,130 |
| 2024-09-27 | 29.270 | 33.100 | 29.010 | 32.790 | 32.790 | 1,949,749 |
| 2024-09-26 | 28.070 | 28.680 | 27.350 | 28.680 | 28.680 | 1,792,274 |
| 2024-09-25 | 27.750 | 28.640 | 27.750 | 27.860 | 27.860 | 1,928,837 |
| 2024-09-24 | 26.220 | 27.560 | 25.800 | 27.470 | 27.470 | 1,792,213 |
| 2024-09-23 | 26.510 | 26.980 | 25.990 | 26.500 | 26.500 | 1,226,976 |
| 2024-09-20 | 26.130 | 26.900 | 26.110 | 26.580 | 26.580 | 1,498,033 |
| 2024-09-19 | 25.020 | 26.290 | 24.850 | 26.110 | 26.110 | 1,167,990 |
| 2024-09-18 | 25.370 | 25.470 | 24.750 | 25.160 | 25.160 | 1,066,208 |
| 2024-09-13 | 26.500 | 26.520 | 25.360 | 25.360 | 25.360 | 988,478 |
| 2024-09-12 | 26.610 | 27.060 | 26.400 | 26.400 | 26.400 | 855,775 |
| 2024-09-11 | 26.250 | 26.790 | 26.250 | 26.560 | 26.560 | 817,287 |
| 2024-09-10 | 25.560 | 26.840 | 25.410 | 26.530 | 26.530 | 1,328,469 |
| 2024-09-09 | 25.460 | 25.950 | 25.030 | 25.640 | 25.640 | 1,290,627 |
| 2024-09-06 | 27.020 | 27.130 | 25.550 | 25.680 | 25.680 | 1,201,959 |
| 2024-09-05 | 26.720 | 27.630 | 26.400 | 27.020 | 27.020 | 1,399,663 |
| 2024-09-04 | 26.840 | 27.100 | 26.140 | 26.720 | 26.720 | 1,278,234 |
| 2024-09-03 | 25.850 | 27.000 | 25.750 | 26.990 | 26.990 | 1,988,326 |
| 2024-09-02 | 28.090 | 28.530 | 25.910 | 25.910 | 25.910 | 2,144,100 |
| 2024-08-30 | 27.420 | 28.750 | 27.260 | 28.160 | 28.160 | 1,599,526 |
| 2024-08-29 | 26.710 | 27.690 | 26.620 | 27.420 | 27.420 | 1,189,919 |
| 2024-08-28 | 26.790 | 27.190 | 26.090 | 26.890 | 26.890 | 1,042,452 |
| 2024-08-27 | 27.450 | 27.790 | 26.690 | 26.690 | 26.690 | 1,051,342 |
| 2024-08-26 | 27.600 | 28.160 | 27.250 | 27.450 | 27.450 | 967,894 |
| 2024-08-23 | 27.400 | 27.780 | 27.050 | 27.450 | 27.450 | 850,299 |
| 2024-08-22 | 27.500 | 28.430 | 27.320 | 27.340 | 27.340 | 1,019,268 |
| 2024-08-21 | 27.600 | 28.380 | 27.270 | 27.760 | 27.760 | 928,568 |
| 2024-08-20 | 28.120 | 28.600 | 27.570 | 27.580 | 27.580 | 1,181,666 |
| 2024-08-19 | 29.530 | 30.350 | 28.230 | 28.270 | 28.270 | 1,634,222 |
| 2024-08-16 | 29.110 | 29.800 | 29.110 | 29.530 | 29.530 | 1,465,197 |
| 2024-08-15 | 28.560 | 29.810 | 28.210 | 28.950 | 28.950 | 1,340,124 |
| 2024-08-14 | 29.400 | 29.490 | 28.720 | 28.720 | 28.720 | 737,139 |
| 2024-08-13 | 28.900 | 29.380 | 28.550 | 29.250 | 29.250 | 994,470 |
| 2024-08-12 | 29.480 | 29.480 | 28.510 | 28.970 | 28.970 | 1,005,085 |
| 2024-08-09 | 30.100 | 30.930 | 29.310 | 29.310 | 29.310 | 1,262,690 |
| 2024-08-08 | 30.750 | 30.850 | 29.600 | 30.130 | 30.130 | 1,341,990 |
| 2024-08-07 | 30.350 | 31.440 | 30.350 | 30.800 | 30.800 | 1,296,611 |
| 2024-08-06 | 30.510 | 31.120 | 30.130 | 30.620 | 30.620 | 1,560,558 |
| 2024-08-05 | 31.820 | 32.480 | 30.130 | 30.130 | 30.130 | 1,596,910 |
| 2024-08-02 | 32.890 | 33.630 | 32.000 | 32.020 | 32.020 | 1,309,379 |
| 2024-08-01 | 33.270 | 33.770 | 33.050 | 33.440 | 33.440 | 1,485,699 |
| 2024-07-31 | 31.350 | 33.300 | 31.330 | 33.270 | 33.270 | 1,567,941 |
| 2024-07-30 | 30.950 | 31.750 | 30.480 | 31.340 | 31.340 | 1,243,372 |
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.