Transwarp Technology (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 85.630 | 85.630 | 80.050 | 80.050 | 80.050 | 3,991,750 |
| 2026-10-21 | 84.360 | 87.600 | 84.110 | 84.450 | 84.450 | 4,735,521 |
| 2026-10-20 | 75.850 | 84.350 | 74.390 | 84.340 | 84.340 | 6,695,260 |
| 2026-10-19 | 74.900 | 77.170 | 72.900 | 76.180 | 76.180 | 3,307,908 |
| 2026-10-16 | 78.060 | 79.120 | 74.900 | 75.450 | 75.450 | 3,762,782 |
| 2026-10-15 | 78.670 | 81.150 | 76.200 | 76.750 | 76.750 | 3,990,129 |
| 2026-10-14 | 83.200 | 83.300 | 81.000 | 81.150 | 81.150 | 3,033,012 |
| 2026-10-13 | 81.800 | 84.770 | 78.550 | 83.190 | 83.190 | 4,632,022 |
| 2026-10-12 | 84.300 | 84.460 | 80.220 | 82.850 | 82.850 | 4,870,166 |
| 2026-10-09 | 85.950 | 85.950 | 79.060 | 84.820 | 84.820 | 6,781,014 |
| 2026-10-08 | 87.780 | 89.480 | 85.630 | 86.260 | 86.260 | 4,613,896 |
| 2026-09-30 | 91.740 | 92.000 | 87.800 | 88.000 | 88.000 | 3,915,637 |
| 2026-09-29 | 88.910 | 92.590 | 88.310 | 90.390 | 90.390 | 5,622,319 |
| 2026-09-28 | 103.57 | 104.90 | 88.900 | 89.450 | 89.450 | 7,971,812 |
| 2026-09-24 | 108.81 | 108.90 | 103.50 | 103.70 | 103.70 | 3,723,569 |
| 2026-09-23 | 110.53 | 112.50 | 108.00 | 109.00 | 109.00 | 5,157,874 |
| 2026-09-22 | 113.50 | 114.30 | 110.38 | 111.31 | 111.31 | 5,077,480 |
| 2026-09-21 | 111.98 | 115.00 | 110.46 | 111.95 | 111.95 | 5,408,265 |
| 2026-09-18 | 103.06 | 114.50 | 103.06 | 111.85 | 111.85 | 7,285,680 |
| 2026-09-17 | 105.29 | 107.40 | 102.40 | 102.98 | 102.98 | 3,449,178 |
| 2026-09-16 | 101.79 | 108.45 | 97.600 | 105.38 | 105.38 | 6,144,738 |
| 2026-09-15 | 101.00 | 105.37 | 98.190 | 101.93 | 101.93 | 5,920,666 |
| 2026-09-14 | 98.790 | 99.780 | 95.010 | 98.260 | 98.260 | 4,537,380 |
| 2026-09-11 | 109.25 | 110.24 | 98.660 | 99.600 | 99.600 | 8,468,033 |
| 2026-09-10 | 104.20 | 112.00 | 102.29 | 110.17 | 110.17 | 6,673,546 |
| 2026-09-09 | 108.01 | 108.94 | 104.05 | 105.05 | 105.05 | 5,914,437 |
| 2026-09-08 | 115.58 | 116.50 | 108.90 | 109.05 | 109.05 | 7,481,316 |
| 2026-09-07 | 105.57 | 117.77 | 105.00 | 117.00 | 117.00 | 10,914,731 |
| 2026-09-04 | 113.22 | 116.00 | 104.71 | 105.88 | 105.88 | 9,577,521 |
| 2026-09-03 | 115.71 | 115.96 | 108.40 | 110.51 | 110.51 | 7,774,668 |
| 2026-09-02 | 110.16 | 112.53 | 108.88 | 108.92 | 108.92 | 4,094,088 |
| 2026-09-01 | 112.21 | 115.52 | 109.48 | 112.42 | 112.42 | 6,019,700 |
| 2026-08-31 | 95.000 | 112.86 | 95.000 | 112.00 | 112.00 | 10,470,974 |
| 2026-08-28 | 101.97 | 107.76 | 99.650 | 100.25 | 100.25 | 7,916,018 |
| 2026-08-27 | 99.000 | 101.00 | 96.520 | 99.980 | 99.980 | 4,114,030 |
| 2026-08-26 | 101.25 | 102.27 | 98.140 | 98.350 | 98.350 | 2,723,369 |
| 2026-08-25 | 101.51 | 102.19 | 97.600 | 101.46 | 101.46 | 2,967,245 |
| 2026-08-24 | 105.70 | 106.00 | 99.880 | 102.19 | 102.19 | 3,563,295 |
| 2026-08-21 | 105.70 | 107.70 | 102.51 | 105.53 | 105.53 | 3,589,289 |
| 2026-08-20 | 108.77 | 109.86 | 105.27 | 106.35 | 106.35 | 3,617,968 |
| 2026-08-19 | 111.60 | 113.00 | 107.00 | 107.00 | 107.00 | 6,102,395 |
| 2026-08-18 | 119.11 | 119.72 | 113.56 | 115.50 | 115.50 | 6,911,629 |
| 2026-08-17 | 114.71 | 122.21 | 111.03 | 120.84 | 120.84 | 8,938,861 |
| 2026-08-14 | 112.86 | 119.38 | 110.75 | 114.02 | 114.02 | 6,804,533 |
| 2026-08-13 | 112.30 | 123.05 | 111.81 | 112.29 | 112.29 | 12,447,409 |
| 2026-08-12 | 115.59 | 115.70 | 111.50 | 112.76 | 112.76 | 5,237,382 |
| 2026-08-11 | 114.01 | 116.44 | 110.50 | 114.00 | 114.00 | 5,921,632 |
| 2026-08-10 | 117.70 | 117.70 | 111.06 | 113.11 | 113.11 | 6,895,636 |
| 2026-08-07 | 114.00 | 119.77 | 108.99 | 115.40 | 115.40 | 12,114,293 |
| 2026-08-06 | 114.00 | 118.75 | 113.00 | 114.45 | 114.45 | 10,061,659 |
| 2026-08-05 | 106.00 | 119.20 | 104.52 | 118.07 | 118.07 | 12,842,678 |
| 2026-08-04 | 95.000 | 105.65 | 94.110 | 104.28 | 104.28 | 9,441,238 |
| 2026-08-03 | 90.000 | 95.840 | 89.050 | 93.600 | 93.600 | 8,033,063 |
| 2026-07-31 | 85.000 | 95.530 | 83.880 | 90.420 | 90.420 | 10,724,221 |
| 2026-07-30 | 82.280 | 88.180 | 80.270 | 80.330 | 80.330 | 5,325,236 |
| 2026-07-29 | 84.320 | 85.910 | 81.350 | 82.250 | 82.250 | 3,863,403 |
| 2026-07-28 | 86.210 | 88.770 | 84.500 | 84.760 | 84.760 | 2,912,476 |
| 2026-07-27 | 83.650 | 87.880 | 83.220 | 87.800 | 87.800 | 3,898,735 |
| 2026-07-24 | 85.300 | 87.240 | 84.060 | 84.600 | 84.600 | 3,259,191 |
| 2026-07-23 | 87.120 | 89.280 | 85.500 | 87.100 | 87.100 | 3,475,355 |
Page 1 of 5 · 243 trading daysOlder →
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.