Skip to main content
logo
TSI Group Co., Ltd. (SHA:603262)
China flag China · Delayed Price · Currency is CNY
27.68
+0.68 (2.52%)
Jun 2, 2026, 4:00 PM EDT

TSI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202627.1827.6826.7227.6827.682.52%1,803,115
Jun 1, 202626.8527.0826.3027.0027.000.63%1,429,697
May 29, 202626.8127.3026.5026.8326.83-0.07%1,546,853
May 28, 202627.5027.5026.8426.8526.85-2.43%1,468,054
May 27, 202627.4827.7227.1827.5227.520.44%1,782,555
May 26, 202628.1928.3026.8027.4027.40-3.79%3,108,539
May 25, 202628.2228.9327.7128.4828.483.60%4,779,671
May 22, 202627.7928.4227.3827.4927.49-1.12%3,208,728
May 21, 202627.8728.6227.5527.8027.80-0.14%5,597,847
May 20, 202626.8427.8726.8427.8427.842.81%2,815,914
May 19, 202626.6327.1426.4427.0827.081.96%2,320,222
May 18, 202626.1726.6325.9026.5626.561.53%1,134,172
May 15, 202625.8926.3725.8026.1626.161.04%1,133,100
May 14, 202626.3026.6825.8525.8925.89-1.89%1,037,235
May 13, 202625.9926.6825.9626.3926.391.62%1,222,189
May 12, 202626.1826.2625.7325.9725.97-0.92%961,650
May 11, 202626.4026.6326.1826.2126.21-0.38%979,137
May 8, 202626.2426.3525.9526.3126.310.77%1,169,209
May 7, 202626.0026.2625.9626.1126.110.42%967,412
May 6, 202626.1426.1825.8426.0026.000.35%762,834
Apr 30, 202625.8026.3825.6025.9125.911.05%1,172,939
Apr 29, 202625.2225.7925.2025.6425.641.02%743,037
Apr 28, 202625.1525.4224.7025.3825.380.40%1,103,101
Apr 27, 202625.5525.7125.2625.2825.28-1.13%862,639
Apr 24, 202625.9826.0725.3825.5725.57-1.80%1,087,940
Apr 23, 202625.9526.1825.6226.0426.040.27%1,147,806
Apr 22, 202626.0526.1725.5825.9725.97-0.65%1,408,200
Apr 21, 202625.8026.2525.1626.1426.142.11%2,249,499
Apr 20, 202625.5225.9925.5225.6025.60-0.85%1,121,305
Apr 17, 202625.5225.8825.2925.8225.821.18%1,124,956
Apr 16, 202625.5126.0525.3525.5225.520.08%771,101
Apr 15, 202625.6825.7725.4525.5025.50-0.55%494,231
Apr 14, 202626.0526.1125.3725.6425.64-1.50%1,062,301
Apr 13, 202625.4526.1625.2726.0326.031.68%1,054,582
Apr 10, 202625.1925.9324.9425.6025.602.20%1,363,286
Apr 9, 202625.3925.3924.7025.0525.05-1.34%964,018
Apr 8, 202624.7525.9424.7525.3925.392.21%1,261,109
Apr 7, 202624.0024.9623.8024.8424.843.46%1,371,954
Apr 3, 202624.9125.0123.9324.0124.01-3.84%986,171
Apr 2, 202625.1925.2324.8524.9724.97-1.07%457,628
Apr 1, 202625.0025.2824.9125.2425.242.02%662,674
Mar 31, 202624.8025.1024.7324.7424.74-0.44%1,066,479
Mar 30, 202624.5524.9824.4724.8524.85-0.36%1,231,995
Mar 27, 202624.6025.2524.5124.9424.940.08%881,095
Mar 26, 202625.2625.4724.8024.9224.92-1.46%808,384
Mar 25, 202625.2525.4925.1525.2925.290.16%694,345
Mar 24, 202624.9825.3324.6325.2525.253.02%936,214
Mar 23, 202626.2026.2024.4524.5124.51-7.33%1,958,693
Mar 20, 202627.2127.4026.4526.4526.45-2.76%909,586
Mar 19, 202627.2727.7427.1027.2027.20-0.98%976,013