Transwarp Technology (Shanghai) Co.,Ltd. (SHA:688031)
China · Delayed Price · Currency is CNY 203.30
-0.50 (-0.25%)
At close: Jan 22, 2026
SHA:688031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 203.99 | 225.96 | 203.99 | 224.30 | 224.30 | 10.33% | 5,279,814 |
| Jan 22, 2026 | 199.13 | 215.80 | 199.13 | 203.30 | 203.30 | -0.25% | 4,785,815 |
| Jan 21, 2026 | 193.71 | 205.00 | 190.00 | 203.80 | 203.80 | 4.37% | 5,495,121 |
| Jan 20, 2026 | 192.50 | 199.99 | 183.00 | 195.27 | 195.27 | 2.94% | 5,538,153 |
| Jan 19, 2026 | 175.01 | 194.98 | 170.55 | 189.70 | 189.70 | 6.63% | 5,966,071 |
| Jan 16, 2026 | 171.59 | 184.88 | 168.20 | 177.90 | 177.90 | 3.67% | 7,140,427 |
| Jan 15, 2026 | 194.00 | 194.15 | 171.60 | 171.60 | 171.60 | -20.00% | 9,932,111 |
| Jan 14, 2026 | 195.00 | 229.29 | 190.00 | 214.50 | 214.50 | 11.04% | 13,762,689 |
| Jan 13, 2026 | 192.00 | 222.16 | 169.52 | 193.18 | 193.18 | -0.63% | 13,884,870 |
| Jan 12, 2026 | 169.00 | 194.40 | 162.50 | 194.40 | 194.40 | 20.00% | 12,250,330 |
| Jan 9, 2026 | 147.00 | 167.60 | 138.00 | 162.00 | 162.00 | 15.86% | 14,614,950 |
| Jan 8, 2026 | 140.17 | 150.90 | 134.33 | 139.82 | 139.82 | -0.61% | 13,265,400 |
| Jan 7, 2026 | 143.08 | 150.00 | 134.00 | 140.68 | 140.68 | 11.37% | 16,711,500 |
| Jan 6, 2026 | 105.21 | 126.32 | 105.16 | 126.32 | 126.32 | 20.00% | 11,773,510 |
| Jan 5, 2026 | 107.24 | 107.24 | 100.90 | 105.27 | 105.27 | -2.70% | 10,836,500 |
| Dec 31, 2025 | 97.61 | 112.40 | 96.00 | 108.19 | 108.19 | 10.92% | 12,807,470 |
| Dec 30, 2025 | 99.33 | 100.50 | 95.68 | 97.54 | 97.54 | -2.45% | 7,673,840 |
| Dec 29, 2025 | 104.85 | 106.96 | 98.00 | 99.99 | 99.99 | -4.61% | 9,326,278 |
| Dec 26, 2025 | 102.10 | 108.59 | 100.78 | 104.82 | 104.82 | 2.27% | 9,509,242 |
| Dec 25, 2025 | 103.18 | 106.55 | 100.03 | 102.49 | 102.49 | -0.50% | 9,991,403 |
| Dec 24, 2025 | 98.00 | 108.68 | 97.99 | 103.00 | 103.00 | 6.58% | 12,623,320 |
| Dec 23, 2025 | 95.88 | 101.56 | 95.80 | 96.64 | 96.64 | 0.79% | 12,185,750 |
| Dec 22, 2025 | 97.20 | 98.10 | 92.68 | 95.88 | 95.88 | -1.19% | 14,729,110 |
| Dec 19, 2025 | 105.60 | 106.12 | 95.00 | 97.03 | 97.03 | -8.07% | 16,416,670 |
| Dec 18, 2025 | 99.80 | 113.00 | 96.93 | 105.55 | 105.55 | 7.72% | 16,198,400 |
| Dec 17, 2025 | 89.00 | 101.88 | 89.00 | 97.99 | 97.99 | 5.71% | 16,058,150 |
| Dec 16, 2025 | 89.70 | 94.91 | 87.03 | 92.70 | 92.70 | 5.33% | 17,200,300 |
| Dec 15, 2025 | 73.20 | 90.06 | 72.54 | 88.01 | 88.01 | 17.27% | 19,001,758 |
| Dec 12, 2025 | 70.50 | 75.80 | 70.02 | 75.05 | 75.05 | 5.70% | 7,392,366 |
| Dec 11, 2025 | 75.00 | 75.10 | 70.70 | 71.00 | 71.00 | -4.42% | 5,361,084 |
| Dec 10, 2025 | 74.97 | 75.68 | 71.77 | 74.28 | 74.28 | -0.97% | 5,515,783 |
| Dec 9, 2025 | 76.53 | 78.24 | 72.69 | 75.01 | 75.01 | -1.99% | 9,305,104 |
| Dec 8, 2025 | 73.66 | 81.60 | 72.12 | 76.53 | 76.53 | 4.89% | 15,898,200 |
| Dec 5, 2025 | 62.84 | 74.82 | 61.56 | 72.96 | 72.96 | 17.02% | 16,260,030 |
| Dec 4, 2025 | 62.74 | 63.50 | 61.84 | 62.35 | 62.35 | -1.27% | 2,896,089 |
| Dec 3, 2025 | 66.00 | 66.18 | 62.70 | 63.15 | 63.15 | -1.64% | 4,860,065 |
| Dec 2, 2025 | 65.05 | 65.35 | 62.15 | 64.20 | 64.20 | -2.31% | 4,884,388 |
| Dec 1, 2025 | 66.26 | 66.86 | 63.87 | 65.72 | 65.72 | 0.32% | 3,954,247 |
| Nov 28, 2025 | 65.05 | 66.49 | 64.10 | 65.51 | 65.51 | 0.91% | 3,731,405 |
| Nov 27, 2025 | 66.76 | 67.80 | 64.49 | 64.92 | 64.92 | -2.61% | 5,442,286 |
| Nov 26, 2025 | 70.15 | 70.88 | 66.32 | 66.66 | 66.66 | -4.99% | 6,296,950 |
| Nov 25, 2025 | 67.16 | 72.45 | 66.90 | 70.16 | 70.16 | 2.48% | 8,157,007 |
| Nov 24, 2025 | 66.06 | 70.68 | 63.10 | 68.46 | 68.46 | 5.32% | 9,008,766 |
| Nov 21, 2025 | 66.99 | 69.25 | 63.45 | 65.00 | 65.00 | -4.90% | 4,636,530 |
| Nov 20, 2025 | 69.83 | 71.06 | 67.60 | 68.35 | 68.35 | -2.12% | 4,110,239 |
| Nov 19, 2025 | 70.00 | 71.50 | 67.50 | 69.83 | 69.83 | -0.39% | 6,540,928 |
| Nov 18, 2025 | 68.65 | 73.45 | 67.36 | 70.10 | 70.10 | 1.59% | 8,545,263 |
| Nov 17, 2025 | 61.98 | 69.26 | 61.98 | 69.00 | 69.00 | 11.31% | 6,439,304 |
| Nov 14, 2025 | 64.75 | 65.12 | 61.99 | 61.99 | 61.99 | -4.84% | 3,608,859 |
| Nov 13, 2025 | 65.40 | 66.87 | 63.36 | 65.14 | 65.14 | 1.34% | 3,843,379 |