T&S Communications Co.,Ltd. (SHE:300570)
China · Delayed Price · Currency is CNY 143.24
-10.81 (-7.02%)
At close: Feb 13, 2026
T&S Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 117.01 | 123.83 | 117.01 | 119.26 | 119.26 | 1.71% | 21,109,890 |
| Dec 26, 2025 | 118.03 | 120.55 | 115.11 | 117.25 | 117.25 | -2.29% | 14,738,904 |
| Dec 25, 2025 | 121.48 | 123.50 | 117.63 | 120.00 | 120.00 | -1.22% | 17,358,444 |
| Dec 24, 2025 | 118.81 | 121.80 | 115.61 | 121.48 | 121.48 | 2.26% | 24,574,260 |
| Dec 23, 2025 | 118.97 | 121.44 | 117.00 | 118.80 | 118.80 | -0.54% | 16,428,870 |
| Dec 22, 2025 | 117.70 | 121.52 | 116.79 | 119.44 | 119.44 | 3.14% | 18,893,630 |
| Dec 19, 2025 | 120.00 | 121.04 | 115.20 | 115.80 | 115.80 | -2.07% | 14,952,440 |
| Dec 18, 2025 | 118.50 | 122.74 | 117.44 | 118.25 | 118.25 | -2.11% | 17,996,160 |
| Dec 17, 2025 | 111.75 | 120.99 | 110.50 | 120.80 | 120.80 | 8.65% | 27,017,100 |
| Dec 16, 2025 | 114.32 | 117.80 | 110.16 | 111.18 | 111.18 | -2.74% | 14,799,900 |
| Dec 15, 2025 | 117.00 | 120.54 | 114.01 | 114.31 | 114.31 | -6.08% | 19,046,530 |
| Dec 12, 2025 | 121.56 | 124.47 | 116.41 | 121.71 | 121.71 | 1.99% | 25,669,300 |
| Dec 11, 2025 | 127.00 | 128.00 | 119.06 | 119.34 | 119.34 | -6.94% | 25,485,310 |
| Dec 10, 2025 | 125.58 | 129.70 | 125.00 | 128.24 | 128.24 | 0.28% | 23,622,370 |
| Dec 9, 2025 | 119.79 | 133.58 | 119.79 | 127.88 | 127.88 | 6.79% | 34,937,490 |
| Dec 8, 2025 | 112.20 | 122.95 | 112.20 | 119.75 | 119.75 | 6.58% | 39,241,590 |
| Dec 5, 2025 | 103.09 | 115.86 | 103.09 | 112.36 | 112.36 | 9.25% | 40,885,800 |
| Dec 4, 2025 | 102.02 | 104.49 | 100.00 | 102.85 | 102.85 | -0.44% | 14,946,040 |