T&S Communications Co.,Ltd. (SHE:300570)
China · Delayed Price · Currency is CNY 119.16
+1.90 (1.62%)
At close: Mar 20, 2026
T&S Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 115.01 | 120.68 | 115.01 | 117.26 | 117.26 | -0.20% | 19,796,600 |
| Mar 18, 2026 | 115.79 | 117.96 | 113.58 | 117.50 | 117.50 | 3.22% | 16,586,940 |
| Mar 17, 2026 | 126.12 | 126.20 | 112.80 | 113.84 | 113.84 | -9.73% | 28,934,040 |
| Mar 16, 2026 | 126.56 | 128.41 | 124.00 | 126.11 | 126.11 | -1.40% | 15,256,410 |
| Mar 13, 2026 | 129.01 | 131.92 | 127.00 | 127.90 | 127.90 | -3.38% | 15,833,230 |
| Mar 12, 2026 | 130.19 | 136.80 | 127.87 | 132.37 | 132.37 | 1.98% | 26,197,150 |
| Mar 11, 2026 | 131.00 | 136.50 | 128.90 | 129.80 | 129.80 | -0.20% | 21,874,750 |
| Mar 10, 2026 | 124.71 | 130.93 | 124.10 | 130.06 | 130.06 | 7.68% | 22,038,563 |
| Mar 9, 2026 | 123.46 | 123.88 | 115.54 | 120.78 | 120.78 | -5.42% | 19,946,430 |
| Mar 6, 2026 | 130.00 | 131.27 | 124.10 | 127.70 | 127.70 | -1.00% | 16,271,950 |
| Mar 5, 2026 | 135.69 | 135.70 | 127.21 | 128.99 | 128.99 | -2.27% | 22,769,870 |
| Mar 4, 2026 | 132.00 | 135.72 | 130.00 | 131.99 | 131.99 | -2.77% | 15,563,770 |
| Mar 3, 2026 | 142.92 | 145.50 | 135.50 | 135.75 | 135.75 | -2.50% | 22,388,950 |
| Mar 2, 2026 | 133.00 | 147.98 | 133.00 | 139.23 | 139.23 | 2.48% | 31,285,930 |
| Feb 27, 2026 | 139.01 | 139.68 | 132.92 | 135.86 | 135.86 | -5.46% | 24,429,410 |
| Feb 26, 2026 | 140.83 | 148.97 | 138.50 | 143.70 | 143.70 | 3.15% | 33,737,870 |
| Feb 25, 2026 | 149.00 | 150.00 | 135.66 | 139.31 | 139.31 | -5.85% | 31,375,380 |
| Feb 24, 2026 | 146.00 | 153.24 | 146.00 | 147.97 | 147.97 | 3.30% | 29,239,830 |
| Feb 13, 2026 | 153.33 | 155.96 | 141.98 | 143.24 | 143.24 | -7.02% | 26,273,840 |
| Feb 12, 2026 | 135.67 | 158.10 | 135.59 | 154.05 | 154.05 | 15.45% | 41,450,850 |
| Feb 11, 2026 | 135.01 | 139.26 | 132.25 | 133.44 | 133.44 | -2.92% | 21,063,020 |
| Feb 10, 2026 | 139.05 | 146.99 | 137.28 | 137.46 | 137.46 | -0.20% | 32,827,740 |
| Feb 9, 2026 | 127.01 | 142.00 | 123.38 | 137.74 | 137.74 | 14.06% | 44,827,040 |
| Feb 6, 2026 | 113.90 | 125.04 | 113.90 | 120.76 | 120.76 | 3.64% | 31,159,009 |
| Feb 5, 2026 | 126.00 | 128.40 | 114.40 | 116.52 | 116.52 | -10.29% | 32,887,200 |
| Feb 4, 2026 | 123.01 | 132.28 | 123.00 | 129.89 | 129.89 | 3.29% | 41,358,500 |
| Feb 3, 2026 | 119.00 | 126.83 | 118.55 | 125.75 | 125.75 | 8.82% | 39,916,950 |
| Feb 2, 2026 | 121.01 | 123.68 | 115.05 | 115.56 | 115.56 | -7.63% | 29,698,950 |
| Jan 30, 2026 | 108.88 | 125.52 | 108.40 | 125.10 | 125.10 | 12.91% | 48,918,836 |
| Jan 29, 2026 | 110.18 | 114.70 | 106.80 | 110.80 | 110.80 | -1.99% | 29,876,900 |
| Jan 28, 2026 | 120.00 | 123.00 | 111.52 | 113.05 | 113.05 | 7.63% | 46,638,210 |
| Jan 27, 2026 | 101.88 | 105.97 | 100.18 | 105.04 | 105.04 | 2.23% | 18,664,540 |
| Jan 26, 2026 | 101.96 | 104.36 | 101.38 | 102.75 | 102.75 | 0.56% | 12,247,930 |
| Jan 23, 2026 | 106.03 | 106.50 | 101.60 | 102.18 | 102.18 | -4.50% | 20,582,230 |
| Jan 22, 2026 | 107.50 | 108.50 | 105.00 | 107.00 | 107.00 | -0.42% | 12,236,315 |
| Jan 21, 2026 | 101.15 | 110.00 | 101.11 | 107.45 | 107.45 | 4.75% | 17,796,912 |
| Jan 20, 2026 | 108.30 | 108.50 | 101.60 | 102.58 | 102.58 | -5.35% | 16,424,460 |
| Jan 19, 2026 | 111.50 | 112.50 | 108.00 | 108.38 | 108.38 | -4.92% | 16,754,050 |
| Jan 16, 2026 | 108.50 | 114.90 | 108.50 | 113.99 | 113.99 | 5.92% | 27,623,842 |
| Jan 15, 2026 | 105.09 | 107.99 | 104.80 | 107.62 | 107.62 | 0.77% | 14,227,856 |
| Jan 14, 2026 | 108.00 | 109.00 | 104.17 | 106.80 | 106.80 | -0.84% | 22,672,880 |
| Jan 13, 2026 | 112.28 | 116.58 | 106.85 | 107.71 | 107.71 | -4.85% | 23,169,459 |
| Jan 12, 2026 | 113.69 | 114.83 | 109.78 | 113.20 | 113.20 | -2.03% | 19,656,010 |
| Jan 9, 2026 | 114.80 | 116.49 | 110.55 | 115.54 | 115.54 | -0.39% | 17,610,500 |
| Jan 8, 2026 | 117.22 | 120.34 | 114.91 | 115.99 | 115.99 | -2.43% | 16,666,700 |
| Jan 7, 2026 | 117.50 | 122.04 | 115.69 | 118.88 | 118.88 | 2.37% | 22,701,655 |
| Jan 6, 2026 | 119.07 | 120.00 | 112.72 | 116.13 | 116.13 | -3.52% | 23,738,530 |
| Jan 5, 2026 | 116.90 | 123.00 | 116.01 | 120.37 | 120.37 | 4.17% | 23,121,010 |
| Dec 31, 2025 | 119.25 | 120.61 | 113.88 | 115.55 | 115.55 | -3.71% | 18,162,940 |
| Dec 30, 2025 | 117.47 | 123.80 | 116.85 | 120.00 | 120.00 | 0.62% | 19,758,740 |