Transwarp Technology (Shanghai) Co.,Ltd. (SHA:688031)
China · Delayed Price · Currency is CNY 93.60
+3.18 (3.52%)
At close: Aug 3, 2026
SHA:688031 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 85.00 | 95.53 | 83.88 | 90.42 | 90.42 | 12.56% | 10,724,221 |
| Jul 30, 2026 | 82.28 | 88.18 | 80.27 | 80.33 | 80.33 | -2.33% | 5,325,236 |
| Jul 29, 2026 | 84.32 | 85.91 | 81.35 | 82.25 | 82.25 | -2.96% | 3,863,403 |
| Jul 28, 2026 | 86.21 | 88.77 | 84.50 | 84.76 | 84.76 | -3.46% | 2,912,476 |
| Jul 27, 2026 | 83.65 | 87.88 | 83.22 | 87.80 | 87.80 | 3.78% | 3,898,735 |
| Jul 24, 2026 | 85.30 | 87.24 | 84.06 | 84.60 | 84.60 | -2.87% | 3,259,191 |
| Jul 23, 2026 | 87.12 | 89.28 | 85.50 | 87.10 | 87.10 | -1.02% | 3,475,355 |
| Jul 22, 2026 | 89.35 | 90.88 | 87.01 | 88.00 | 88.00 | -2.35% | 4,473,276 |
| Jul 21, 2026 | 87.00 | 90.50 | 78.18 | 90.12 | 90.12 | 5.05% | 6,887,408 |
| Jul 20, 2026 | 90.00 | 91.80 | 81.72 | 85.79 | 85.79 | -2.77% | 6,404,076 |
| Jul 17, 2026 | 97.42 | 98.01 | 87.73 | 88.23 | 88.23 | -10.21% | 5,478,902 |
| Jul 16, 2026 | 98.96 | 101.46 | 96.96 | 98.26 | 98.26 | -2.15% | 3,526,849 |
| Jul 15, 2026 | 102.05 | 104.80 | 99.60 | 100.42 | 100.42 | -1.62% | 3,045,050 |
| Jul 14, 2026 | 100.91 | 102.80 | 96.68 | 102.07 | 102.07 | 1.51% | 4,282,697 |
| Jul 13, 2026 | 105.00 | 109.10 | 99.83 | 100.55 | 100.55 | -6.95% | 4,758,082 |
| Jul 10, 2026 | 102.67 | 113.99 | 102.60 | 108.06 | 108.06 | 4.05% | 7,228,255 |
| Jul 9, 2026 | 101.16 | 104.68 | 98.70 | 103.85 | 103.85 | 1.46% | 5,072,342 |
| Jul 8, 2026 | 100.00 | 103.80 | 98.28 | 102.36 | 102.36 | 3.08% | 4,951,276 |
| Jul 7, 2026 | 102.00 | 104.56 | 97.45 | 99.30 | 99.30 | -1.96% | 5,449,040 |
| Jul 6, 2026 | 106.53 | 107.28 | 100.30 | 101.29 | 101.29 | -4.92% | 5,259,473 |
| Jul 3, 2026 | 110.13 | 112.34 | 106.50 | 106.53 | 106.53 | -3.73% | 4,686,400 |
| Jul 2, 2026 | 122.88 | 124.00 | 110.66 | 110.66 | 110.66 | -6.23% | 7,182,278 |
| Jul 1, 2026 | 114.83 | 123.46 | 113.00 | 118.01 | 118.01 | 2.46% | 7,454,668 |
| Jun 30, 2026 | 110.30 | 115.50 | 108.30 | 115.18 | 115.18 | 4.42% | 5,239,860 |
| Jun 29, 2026 | 108.52 | 112.20 | 107.40 | 110.30 | 110.30 | 2.60% | 6,149,928 |
| Jun 26, 2026 | 114.63 | 114.63 | 107.51 | 107.51 | 107.51 | -6.73% | 6,894,042 |
| Jun 25, 2026 | 120.75 | 122.50 | 115.20 | 115.27 | 115.27 | -4.84% | 6,045,789 |
| Jun 24, 2026 | 115.66 | 121.68 | 113.60 | 121.13 | 121.13 | 3.88% | 6,703,247 |
| Jun 23, 2026 | 121.28 | 122.35 | 115.66 | 116.61 | 116.61 | -6.01% | 7,166,854 |
| Jun 22, 2026 | 127.09 | 127.15 | 119.90 | 124.06 | 124.06 | -2.58% | 8,540,372 |
| Jun 18, 2026 | 123.00 | 130.40 | 121.20 | 127.35 | 127.35 | 2.31% | 9,392,856 |
| Jun 17, 2026 | 123.01 | 126.90 | 121.89 | 124.48 | 124.48 | -0.58% | 6,372,082 |
| Jun 16, 2026 | 127.28 | 128.62 | 124.58 | 125.20 | 125.20 | -3.36% | 8,438,883 |
| Jun 15, 2026 | 127.00 | 131.72 | 126.03 | 129.55 | 129.55 | 0.45% | 9,193,798 |
| Jun 12, 2026 | 128.00 | 140.58 | 126.01 | 128.97 | 128.97 | 3.75% | 14,071,640 |
| Jun 11, 2026 | 135.00 | 135.88 | 123.00 | 124.31 | 124.31 | -8.51% | 13,617,190 |
| Jun 10, 2026 | 135.10 | 144.88 | 135.10 | 135.88 | 135.88 | -3.34% | 11,438,490 |
| Jun 9, 2026 | 138.00 | 144.00 | 136.04 | 140.58 | 140.58 | 6.00% | 12,499,254 |
| Jun 8, 2026 | 127.00 | 141.21 | 125.63 | 132.62 | 132.62 | -1.35% | 12,303,309 |
| Jun 5, 2026 | 148.63 | 150.00 | 133.79 | 134.44 | 134.44 | -11.74% | 18,966,740 |
| Jun 4, 2026 | 122.40 | 152.32 | 119.80 | 152.32 | 152.32 | 20.00% | 22,332,480 |
| Jun 3, 2026 | 131.02 | 132.00 | 124.35 | 126.93 | 126.93 | -7.37% | 15,163,020 |
| Jun 2, 2026 | 140.10 | 141.00 | 130.04 | 137.03 | 137.03 | 1.32% | 15,845,910 |
| Jun 1, 2026 | 122.00 | 140.26 | 122.00 | 135.25 | 135.25 | 15.72% | 19,719,780 |
| May 29, 2026 | 124.96 | 132.64 | 116.02 | 116.88 | 116.88 | 1.02% | 13,096,280 |
| May 28, 2026 | 120.00 | 121.60 | 111.10 | 115.70 | 115.70 | 1.22% | 8,576,665 |
| May 27, 2026 | 124.80 | 128.08 | 113.20 | 114.31 | 114.31 | -6.75% | 7,689,180 |
| May 26, 2026 | 124.00 | 125.11 | 119.66 | 122.59 | 122.59 | -2.68% | 5,952,453 |
| May 25, 2026 | 132.88 | 134.00 | 124.40 | 125.97 | 125.97 | -5.42% | 8,319,612 |
| May 22, 2026 | 133.00 | 134.88 | 126.57 | 133.19 | 133.19 | - | 9,526,605 |