T&S Communications Co.,Ltd. (SHE:300570)
China · Delayed Price · Currency is CNY 98.18
-2.10 (-2.09%)
Nov 3, 2025, 2:45 PM CST
T&S Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 102.46 | 103.50 | 99.76 | 100.28 | 100.28 | -2.02% | 9,442,821 |
| Oct 30, 2025 | 107.53 | 108.57 | 102.30 | 102.35 | 102.35 | -6.10% | 15,388,013 |
| Oct 29, 2025 | 111.77 | 113.25 | 107.60 | 109.00 | 109.00 | -1.20% | 14,993,917 |
| Oct 28, 2025 | 106.00 | 113.40 | 105.01 | 110.32 | 110.32 | -1.19% | 19,697,693 |
| Oct 27, 2025 | 110.71 | 111.98 | 108.10 | 111.65 | 111.65 | 3.09% | 17,090,210 |
| Oct 24, 2025 | 101.98 | 108.70 | 100.50 | 108.30 | 108.30 | 7.20% | 18,106,781 |
| Oct 23, 2025 | 102.16 | 103.03 | 99.00 | 101.03 | 101.03 | -2.03% | 8,184,175 |
| Oct 22, 2025 | 100.33 | 105.27 | 100.27 | 103.12 | 103.12 | 1.25% | 13,646,735 |
| Oct 21, 2025 | 97.56 | 102.96 | 96.13 | 101.85 | 101.85 | 4.18% | 14,149,962 |
| Oct 20, 2025 | 96.90 | 100.33 | 96.90 | 97.76 | 97.76 | 2.92% | 10,498,274 |
| Oct 17, 2025 | 97.65 | 98.17 | 94.66 | 94.99 | 94.99 | -3.01% | 7,767,181 |
| Oct 16, 2025 | 97.00 | 100.38 | 96.30 | 97.94 | 97.94 | 0.33% | 9,221,691 |
| Oct 15, 2025 | 96.00 | 97.70 | 94.69 | 97.62 | 97.62 | 1.69% | 6,985,249 |
| Oct 14, 2025 | 101.51 | 101.90 | 95.23 | 96.00 | 96.00 | -4.08% | 10,186,144 |
| Oct 13, 2025 | 94.02 | 101.89 | 94.00 | 100.08 | 100.08 | -1.78% | 9,897,864 |
| Oct 10, 2025 | 107.61 | 108.36 | 101.16 | 101.89 | 101.89 | -5.79% | 12,353,907 |
| Oct 9, 2025 | 105.51 | 109.87 | 105.44 | 108.15 | 108.15 | 2.73% | 11,249,535 |
| Sep 30, 2025 | 108.96 | 110.99 | 104.90 | 105.28 | 105.28 | -3.33% | 12,050,439 |
| Sep 29, 2025 | 106.31 | 109.45 | 105.34 | 108.91 | 108.91 | 2.73% | 9,461,332 |
| Sep 26, 2025 | 112.33 | 114.49 | 106.00 | 106.02 | 106.02 | -6.98% | 15,044,992 |
| Sep 25, 2025 | 113.29 | 116.00 | 110.30 | 113.98 | 113.98 | 0.53% | 12,486,326 |
| Sep 24, 2025 | 113.05 | 114.66 | 112.08 | 113.38 | 113.38 | -2.69% | 11,552,710 |
| Sep 23, 2025 | 120.80 | 122.50 | 112.01 | 116.52 | 116.52 | 0.05% | 15,090,702 |
| Sep 22, 2025 | 116.00 | 118.99 | 110.50 | 116.46 | 116.46 | -0.45% | 13,285,086 |
| Sep 19, 2025 | 118.00 | 119.98 | 114.50 | 116.99 | 116.99 | 0.69% | 15,844,951 |
| Sep 18, 2025 | 113.00 | 120.00 | 111.50 | 116.19 | 116.19 | 2.29% | 21,399,064 |
| Sep 17, 2025 | 113.25 | 116.00 | 111.85 | 113.59 | 113.59 | 0.17% | 12,516,903 |
| Sep 16, 2025 | 114.90 | 115.98 | 110.20 | 113.40 | 113.40 | -1.31% | 15,190,892 |
| Sep 15, 2025 | 116.00 | 116.75 | 113.20 | 114.91 | 114.91 | -1.79% | 11,685,962 |
| Sep 12, 2025 | 118.63 | 119.88 | 115.23 | 117.00 | 117.00 | -4.37% | 17,269,741 |
| Sep 11, 2025 | 111.00 | 125.05 | 108.80 | 122.35 | 122.35 | 11.97% | 29,893,379 |
| Sep 10, 2025 | 107.93 | 111.88 | 104.90 | 109.27 | 109.27 | 3.69% | 23,376,830 |
| Sep 9, 2025 | 105.05 | 108.83 | 103.85 | 105.38 | 105.38 | -0.77% | 14,757,260 |
| Sep 8, 2025 | 110.33 | 110.50 | 102.55 | 106.20 | 106.20 | -5.20% | 22,084,035 |
| Sep 5, 2025 | 107.00 | 114.50 | 103.03 | 112.02 | 112.02 | 3.87% | 25,186,839 |
| Sep 4, 2025 | 127.30 | 127.98 | 104.21 | 107.85 | 107.85 | -15.39% | 27,890,880 |
| Sep 3, 2025 | 125.38 | 129.39 | 122.95 | 127.46 | 127.46 | 0.44% | 20,811,033 |
| Sep 2, 2025 | 142.80 | 143.80 | 123.77 | 126.90 | 126.90 | -10.73% | 32,815,812 |
| Sep 1, 2025 | 138.82 | 147.66 | 130.33 | 142.15 | 142.15 | 1.76% | 35,443,879 |
| Aug 29, 2025 | 137.80 | 145.50 | 133.33 | 139.69 | 139.69 | 2.53% | 36,982,885 |
| Aug 28, 2025 | 121.24 | 137.34 | 121.24 | 136.24 | 136.24 | 9.82% | 43,518,164 |
| Aug 27, 2025 | 119.00 | 132.55 | 118.00 | 124.06 | 124.06 | 4.25% | 40,019,186 |
| Aug 26, 2025 | 124.00 | 124.80 | 119.00 | 119.00 | 119.00 | -5.70% | 24,708,398 |
| Aug 25, 2025 | 123.00 | 128.00 | 119.23 | 126.19 | 126.19 | 4.32% | 30,224,306 |
| Aug 22, 2025 | 118.50 | 122.20 | 115.60 | 120.97 | 120.97 | 2.08% | 21,688,254 |
| Aug 21, 2025 | 126.96 | 128.39 | 116.68 | 118.50 | 118.50 | -4.74% | 21,375,659 |
| Aug 20, 2025 | 126.00 | 128.00 | 121.96 | 124.40 | 124.40 | -2.92% | 19,116,608 |
| Aug 19, 2025 | 121.00 | 135.00 | 120.62 | 128.14 | 128.14 | 6.29% | 31,680,784 |
| Aug 18, 2025 | 117.12 | 123.88 | 114.27 | 120.56 | 120.56 | 0.72% | 32,325,750 |
| Aug 15, 2025 | 117.00 | 122.50 | 110.21 | 119.70 | 119.70 | -12.11% | 40,413,455 |