Transwarp Technology (Shanghai) Co.,Ltd. (SHA:688031)
China
· Delayed Price · Currency is CNY 240.99
-12.01 (-4.75%)
At close: Mar 9, 2026
SHA:688031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 223.22 | 255.00 | 223.22 | 253.00 | 253.00 | 13.35% | 11,952,042 |
| Mar 5, 2026 | 191.84 | 223.21 | 183.65 | 223.21 | 223.21 | 20.00% | 13,238,880 |
| Mar 4, 2026 | 189.63 | 197.93 | 185.05 | 186.01 | 186.01 | -4.12% | 6,164,567 |
| Mar 3, 2026 | 229.00 | 233.00 | 193.00 | 194.00 | 194.00 | -16.77% | 10,444,350 |
| Mar 2, 2026 | 220.00 | 243.60 | 217.60 | 233.10 | 233.10 | 3.23% | 6,285,324 |
| Feb 27, 2026 | 203.01 | 226.47 | 203.01 | 225.80 | 225.80 | 6.01% | 7,388,798 |
| Feb 26, 2026 | 209.52 | 214.06 | 195.00 | 213.00 | 213.00 | -4.05% | 8,718,077 |
| Feb 25, 2026 | 190.96 | 228.00 | 167.77 | 222.00 | 222.00 | 16.55% | 13,675,320 |
| Feb 24, 2026 | 203.50 | 204.01 | 172.05 | 190.48 | 190.48 | -8.20% | 10,571,690 |
| Feb 13, 2026 | 186.88 | 215.86 | 186.88 | 207.50 | 207.50 | 9.21% | 9,922,119 |
| Feb 12, 2026 | 182.10 | 194.87 | 180.27 | 190.00 | 190.00 | 5.38% | 5,646,225 |
| Feb 11, 2026 | 181.96 | 187.00 | 177.00 | 180.30 | 180.30 | -0.60% | 3,837,593 |
| Feb 10, 2026 | 191.00 | 193.07 | 181.00 | 181.38 | 181.38 | -3.26% | 3,763,665 |
| Feb 9, 2026 | 185.52 | 194.00 | 178.19 | 187.50 | 187.50 | 5.33% | 5,472,890 |
| Feb 6, 2026 | 182.94 | 184.90 | 176.00 | 178.02 | 178.02 | -3.00% | 4,003,595 |
| Feb 5, 2026 | 181.01 | 186.50 | 176.39 | 183.52 | 183.52 | -0.53% | 4,815,054 |
| Feb 4, 2026 | 195.84 | 197.97 | 180.19 | 184.50 | 184.50 | -7.05% | 6,190,436 |
| Feb 3, 2026 | 188.94 | 201.69 | 188.94 | 198.50 | 198.50 | 8.82% | 7,570,889 |
| Feb 2, 2026 | 205.00 | 209.73 | 182.10 | 182.41 | 182.41 | -13.11% | 8,793,799 |
| Jan 30, 2026 | 203.88 | 222.84 | 201.18 | 209.94 | 209.94 | 2.46% | 6,343,073 |
| Jan 29, 2026 | 204.00 | 224.99 | 203.70 | 204.90 | 204.90 | 5.62% | 8,800,707 |
| Jan 28, 2026 | 224.00 | 235.99 | 186.66 | 194.00 | 194.00 | -15.10% | 7,759,037 |
| Jan 27, 2026 | 218.54 | 236.66 | 215.18 | 228.50 | 228.50 | 3.72% | 4,847,201 |
| Jan 26, 2026 | 222.51 | 223.00 | 209.83 | 220.30 | 220.30 | -1.78% | 4,798,002 |
| 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 |
| Nov 12, 2025 | 65.40 | 66.92 | 64.01 | 64.28 | 64.28 | -2.83% | 4,229,621 |
| Nov 11, 2025 | 67.11 | 68.87 | 65.43 | 66.15 | 66.15 | -1.75% | 5,246,899 |
| Nov 10, 2025 | 69.00 | 73.50 | 67.14 | 67.33 | 67.33 | -0.27% | 7,375,377 |
| Nov 7, 2025 | 66.00 | 70.50 | 65.96 | 67.51 | 67.51 | 0.69% | 6,579,305 |
| Nov 6, 2025 | 66.97 | 69.11 | 65.81 | 67.05 | 67.05 | -0.50% | 5,563,592 |
| Nov 5, 2025 | 66.50 | 68.60 | 65.80 | 67.39 | 67.39 | -1.09% | 6,271,243 |
| Nov 4, 2025 | 71.94 | 71.99 | 67.25 | 68.13 | 68.13 | -6.23% | 8,285,757 |
| Nov 3, 2025 | 64.91 | 73.50 | 63.00 | 72.66 | 72.66 | 11.87% | 12,821,750 |
| Oct 31, 2025 | 58.00 | 65.53 | 57.96 | 64.95 | 64.95 | 11.18% | 9,994,939 |
| Oct 30, 2025 | 59.10 | 60.85 | 58.40 | 58.42 | 58.42 | -1.07% | 6,166,462 |
| Oct 29, 2025 | 61.00 | 62.00 | 58.50 | 59.05 | 59.05 | -5.29% | 7,635,302 |
| Oct 28, 2025 | 62.00 | 65.00 | 60.00 | 62.35 | 62.35 | 1.56% | 13,161,950 |
| Oct 27, 2025 | 53.05 | 63.25 | 51.15 | 61.39 | 61.39 | 16.47% | 13,544,990 |
| Oct 24, 2025 | 51.80 | 52.82 | 51.80 | 52.71 | 52.71 | 1.93% | 2,404,615 |
| Oct 23, 2025 | 51.52 | 52.06 | 50.50 | 51.71 | 51.71 | 0.41% | 1,707,367 |
| Oct 22, 2025 | 51.18 | 52.20 | 50.70 | 51.50 | 51.50 | -0.19% | 1,713,636 |
| Oct 21, 2025 | 50.51 | 51.66 | 50.51 | 51.60 | 51.60 | 1.47% | 1,744,519 |
| Oct 20, 2025 | 51.17 | 51.70 | 50.30 | 50.85 | 50.85 | 0.99% | 2,010,327 |
| Oct 17, 2025 | 52.16 | 52.38 | 50.10 | 50.35 | 50.35 | -3.75% | 2,330,085 |
| Oct 16, 2025 | 52.30 | 52.78 | 51.65 | 52.31 | 52.31 | -0.46% | 2,200,449 |
| Oct 15, 2025 | 51.56 | 52.74 | 50.88 | 52.55 | 52.55 | 1.72% | 2,396,066 |
| Oct 14, 2025 | 55.50 | 56.50 | 51.59 | 51.66 | 51.66 | -7.09% | 5,464,929 |
| Oct 13, 2025 | 52.50 | 57.32 | 52.50 | 55.60 | 55.60 | 1.26% | 3,985,475 |
| Oct 10, 2025 | 59.00 | 59.00 | 54.62 | 54.91 | 54.91 | -7.87% | 5,232,435 |
| Oct 9, 2025 | 59.51 | 61.51 | 58.51 | 59.60 | 59.60 | -0.93% | 4,765,666 |
| Sep 30, 2025 | 59.81 | 62.20 | 59.81 | 60.16 | 60.16 | 0.89% | 3,864,179 |