Transwarp Technology (Shanghai) Co.,Ltd. (SHA:688031)
China · Delayed Price · Currency is CNY 100.25
+0.27 (0.27%)
At close: Aug 28, 2026
SHA:688031 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 101.97 | 107.76 | 99.65 | 100.25 | 100.25 | 0.27% | 7,916,018 |
| Aug 27, 2026 | 99.00 | 101.00 | 96.52 | 99.98 | 99.98 | 1.66% | 4,114,030 |
| Aug 26, 2026 | 101.25 | 102.27 | 98.14 | 98.35 | 98.35 | -3.07% | 2,723,369 |
| Aug 25, 2026 | 101.51 | 102.19 | 97.60 | 101.46 | 101.46 | -0.71% | 2,967,245 |
| Aug 24, 2026 | 105.70 | 106.00 | 99.88 | 102.19 | 102.19 | -3.16% | 3,563,295 |
| Aug 21, 2026 | 105.70 | 107.70 | 102.51 | 105.53 | 105.53 | -0.77% | 3,589,289 |
| Aug 20, 2026 | 108.77 | 109.86 | 105.27 | 106.35 | 106.35 | -0.61% | 3,617,968 |
| Aug 19, 2026 | 111.60 | 113.00 | 107.00 | 107.00 | 107.00 | -7.36% | 6,102,395 |
| Aug 18, 2026 | 119.11 | 119.72 | 113.56 | 115.50 | 115.50 | -4.42% | 6,911,629 |
| Aug 17, 2026 | 114.71 | 122.21 | 111.03 | 120.84 | 120.84 | 5.98% | 8,938,861 |
| Aug 14, 2026 | 112.86 | 119.38 | 110.75 | 114.02 | 114.02 | 1.54% | 6,804,533 |
| Aug 13, 2026 | 112.30 | 123.05 | 111.81 | 112.29 | 112.29 | -0.42% | 12,447,409 |
| Aug 12, 2026 | 115.59 | 115.70 | 111.50 | 112.76 | 112.76 | -1.09% | 5,237,382 |
| Aug 11, 2026 | 114.01 | 116.44 | 110.50 | 114.00 | 114.00 | 0.79% | 5,921,632 |
| Aug 10, 2026 | 117.70 | 117.70 | 111.06 | 113.11 | 113.11 | -1.98% | 6,895,636 |
| Aug 7, 2026 | 114.00 | 119.77 | 108.99 | 115.40 | 115.40 | 0.83% | 12,114,293 |
| Aug 6, 2026 | 114.00 | 118.75 | 113.00 | 114.45 | 114.45 | -3.07% | 10,061,659 |
| Aug 5, 2026 | 106.00 | 119.20 | 104.52 | 118.07 | 118.07 | 13.22% | 12,842,678 |
| Aug 4, 2026 | 95.00 | 105.65 | 94.11 | 104.28 | 104.28 | 11.41% | 9,441,238 |
| Aug 3, 2026 | 90.00 | 95.84 | 89.05 | 93.60 | 93.60 | 3.52% | 8,033,063 |
| 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 |