T&S Communications Co.,Ltd. (SHE:300570)
China · Delayed Price · Currency is CNY 87.00
-4.13 (-4.53%)
Nov 21, 2025, 3:08 PM CST
T&S Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 88.20 | 90.99 | 86.02 | 87.00 | 87.00 | -4.53% | 11,014,370 |
| Nov 20, 2025 | 94.51 | 94.98 | 89.15 | 91.13 | 91.13 | 0.63% | 13,000,090 |
| Nov 19, 2025 | 89.62 | 93.00 | 89.20 | 90.56 | 90.56 | 0.84% | 9,934,783 |
| Nov 18, 2025 | 90.00 | 92.20 | 89.11 | 89.81 | 89.81 | -1.20% | 8,527,364 |
| Nov 17, 2025 | 88.80 | 91.15 | 88.80 | 90.90 | 90.90 | 2.25% | 7,574,520 |
| Nov 14, 2025 | 91.00 | 91.09 | 88.81 | 88.90 | 88.90 | -4.20% | 10,806,570 |
| Nov 13, 2025 | 93.45 | 93.78 | 91.92 | 92.80 | 92.80 | -1.20% | 9,490,626 |
| Nov 12, 2025 | 95.00 | 95.01 | 91.31 | 93.93 | 93.93 | -2.54% | 11,026,520 |
| Nov 11, 2025 | 98.70 | 100.96 | 96.11 | 96.38 | 96.38 | -0.58% | 9,119,019 |
| Nov 10, 2025 | 99.00 | 99.44 | 95.09 | 96.94 | 96.94 | -2.88% | 9,953,248 |
| Nov 7, 2025 | 97.00 | 102.57 | 95.75 | 99.81 | 99.81 | 1.63% | 13,162,110 |
| Nov 6, 2025 | 96.01 | 100.97 | 96.01 | 98.21 | 98.21 | 3.05% | 9,668,692 |
| Nov 5, 2025 | 94.94 | 96.00 | 93.29 | 95.30 | 95.30 | -1.80% | 8,260,548 |
| Nov 4, 2025 | 98.41 | 99.22 | 96.24 | 97.05 | 97.05 | -1.37% | 6,812,689 |
| Nov 3, 2025 | 100.93 | 100.97 | 97.39 | 98.40 | 98.40 | -1.87% | 7,329,226 |
| 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% | 15,387,610 |
| Oct 29, 2025 | 111.77 | 113.25 | 107.60 | 109.00 | 109.00 | -1.20% | 14,993,610 |
| Oct 28, 2025 | 106.00 | 113.40 | 105.01 | 110.32 | 110.32 | -1.19% | 19,696,890 |
| Oct 27, 2025 | 110.71 | 111.98 | 108.10 | 111.65 | 111.65 | 3.09% | 17,089,010 |
| Oct 24, 2025 | 101.98 | 108.70 | 100.50 | 108.30 | 108.30 | 7.20% | 18,105,880 |
| 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% | 13,646,330 |
| Oct 21, 2025 | 97.56 | 102.96 | 96.13 | 101.85 | 101.85 | 4.18% | 14,149,760 |
| Oct 20, 2025 | 96.90 | 100.33 | 96.90 | 97.76 | 97.76 | 2.92% | 10,497,170 |
| Oct 17, 2025 | 97.65 | 98.17 | 94.66 | 94.99 | 94.99 | -3.01% | 7,765,481 |
| 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% | 10,186,140 |
| Oct 13, 2025 | 94.02 | 101.89 | 94.00 | 100.08 | 100.08 | -1.78% | 9,896,064 |
| Oct 10, 2025 | 107.61 | 108.36 | 101.16 | 101.89 | 101.89 | -5.79% | 12,353,800 |
| Oct 9, 2025 | 105.51 | 109.87 | 105.44 | 108.15 | 108.15 | 2.73% | 11,249,130 |
| Sep 30, 2025 | 108.96 | 110.99 | 104.90 | 105.28 | 105.28 | -3.33% | 12,049,730 |
| Sep 29, 2025 | 106.31 | 109.45 | 105.34 | 108.91 | 108.91 | 2.73% | 9,461,032 |
| Sep 26, 2025 | 112.33 | 114.49 | 106.00 | 106.02 | 106.02 | -6.98% | 15,043,990 |
| Sep 25, 2025 | 113.29 | 116.00 | 110.30 | 113.98 | 113.98 | 0.53% | 12,485,420 |
| Sep 24, 2025 | 113.05 | 114.66 | 112.08 | 113.38 | 113.38 | -2.69% | 11,427,120 |
| Sep 23, 2025 | 120.80 | 122.50 | 112.01 | 116.52 | 116.52 | 0.05% | 15,090,200 |
| Sep 22, 2025 | 116.00 | 118.99 | 110.50 | 116.46 | 116.46 | -0.45% | 13,284,580 |
| Sep 19, 2025 | 118.00 | 119.98 | 114.50 | 116.99 | 116.99 | 0.69% | 15,842,350 |
| Sep 18, 2025 | 113.00 | 120.00 | 111.50 | 116.19 | 116.19 | 2.29% | 21,396,860 |
| Sep 17, 2025 | 113.25 | 116.00 | 111.85 | 113.59 | 113.59 | 0.17% | 12,516,200 |
| Sep 16, 2025 | 114.90 | 115.98 | 110.20 | 113.40 | 113.40 | -1.31% | 15,190,590 |
| Sep 15, 2025 | 116.00 | 116.75 | 113.20 | 114.91 | 114.91 | -1.79% | 11,685,560 |
| Sep 12, 2025 | 118.63 | 119.88 | 115.23 | 117.00 | 117.00 | -4.37% | 17,267,640 |
| Sep 11, 2025 | 111.00 | 125.05 | 108.80 | 122.35 | 122.35 | 11.97% | 29,891,270 |
| Sep 10, 2025 | 107.93 | 111.88 | 104.90 | 109.27 | 109.27 | 3.69% | 23,191,530 |
| Sep 9, 2025 | 105.05 | 108.83 | 103.85 | 105.38 | 105.38 | -0.77% | 14,756,760 |
| Sep 8, 2025 | 110.33 | 110.50 | 102.55 | 106.20 | 106.20 | -5.20% | 22,082,530 |
| Sep 5, 2025 | 107.00 | 114.50 | 103.03 | 112.02 | 112.02 | 3.87% | 25,185,730 |