T&S Communications Co.,Ltd. (SHE:300570)
China · Delayed Price · Currency is CNY 112.02
+4.17 (3.87%)
Sep 5, 2025, 3:04 PM CST
T&S Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 107.00 | 114.50 | 103.03 | 112.02 | 112.02 | 3.87% | 25,185,739 |
| 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 |
| Aug 14, 2025 | 132.22 | 139.96 | 127.67 | 136.19 | 136.19 | 0.88% | 22,524,506 |
| Aug 13, 2025 | 125.82 | 135.89 | 124.68 | 135.00 | 135.00 | 6.64% | 26,940,393 |
| Aug 12, 2025 | 121.76 | 128.00 | 118.58 | 126.60 | 126.60 | 3.79% | 23,013,678 |
| Aug 11, 2025 | 117.28 | 126.88 | 116.37 | 121.98 | 121.98 | 4.03% | 20,657,025 |
| Aug 8, 2025 | 122.71 | 124.83 | 116.50 | 117.26 | 117.26 | -6.35% | 20,366,367 |
| Aug 7, 2025 | 117.90 | 127.50 | 115.60 | 125.21 | 125.21 | 6.59% | 30,666,647 |
| Aug 6, 2025 | 118.10 | 120.58 | 116.80 | 117.47 | 117.47 | -2.20% | 13,999,164 |
| Aug 5, 2025 | 119.54 | 125.66 | 114.90 | 120.11 | 120.11 | 4.60% | 26,692,012 |
| Aug 4, 2025 | 109.19 | 118.92 | 107.92 | 114.83 | 114.83 | 3.39% | 21,982,837 |
| Aug 1, 2025 | 114.00 | 114.88 | 109.32 | 111.07 | 111.07 | -2.59% | 16,876,637 |
| Jul 31, 2025 | 120.70 | 124.39 | 113.18 | 114.02 | 114.02 | -3.63% | 29,857,580 |
| Jul 30, 2025 | 120.37 | 125.00 | 116.60 | 118.31 | 118.31 | 6.38% | 34,114,491 |
| Jul 29, 2025 | 104.94 | 111.68 | 104.65 | 111.21 | 111.21 | 5.26% | 24,240,909 |
| Jul 28, 2025 | 102.30 | 106.70 | 100.80 | 105.65 | 105.65 | 2.59% | 18,851,970 |
| Jul 25, 2025 | 103.80 | 104.99 | 102.00 | 102.98 | 102.98 | -1.23% | 13,178,683 |
| Jul 24, 2025 | 114.50 | 115.74 | 103.46 | 104.26 | 104.26 | -8.54% | 30,532,659 |
| Jul 23, 2025 | 108.12 | 114.88 | 106.80 | 113.99 | 113.99 | 3.50% | 24,772,377 |
| Jul 22, 2025 | 98.40 | 115.97 | 98.40 | 110.13 | 110.13 | 11.20% | 34,323,354 |
| Jul 21, 2025 | 101.62 | 103.11 | 98.00 | 99.04 | 99.04 | -3.34% | 16,382,236 |
| Jul 18, 2025 | 106.21 | 108.70 | 102.30 | 102.46 | 102.46 | -2.42% | 18,841,456 |
| Jul 17, 2025 | 99.94 | 106.98 | 98.95 | 105.00 | 105.00 | 5.06% | 20,506,913 |
| Jul 16, 2025 | 106.50 | 106.50 | 99.93 | 99.94 | 99.94 | -6.60% | 25,403,488 |
| Jul 15, 2025 | 99.99 | 108.00 | 99.22 | 107.00 | 107.00 | 8.96% | 30,720,009 |
| Jul 14, 2025 | 98.01 | 99.90 | 96.60 | 98.20 | 98.20 | -0.82% | 12,747,950 |
| Jul 11, 2025 | 102.02 | 104.83 | 98.76 | 99.01 | 99.01 | -3.23% | 22,638,476 |
| Jul 10, 2025 | 99.00 | 103.00 | 97.20 | 102.32 | 102.32 | 4.09% | 29,979,605 |
| Jul 9, 2025 | 98.00 | 99.85 | 97.07 | 98.30 | 98.30 | 0.30% | 15,506,606 |
| Jul 8, 2025 | 91.05 | 99.90 | 90.35 | 98.01 | 98.01 | 6.44% | 28,564,509 |
| Jul 7, 2025 | 87.77 | 94.08 | 86.98 | 92.08 | 92.08 | 3.83% | 18,155,641 |
| Jul 4, 2025 | 92.20 | 92.88 | 88.50 | 88.68 | 88.68 | -3.50% | 17,723,472 |
| Jul 3, 2025 | 92.32 | 93.77 | 91.21 | 91.90 | 91.90 | 0.50% | 13,374,786 |
| Jul 2, 2025 | 94.50 | 94.73 | 89.66 | 91.44 | 91.44 | -4.59% | 17,686,224 |
| Jul 1, 2025 | 95.01 | 98.25 | 94.30 | 95.84 | 95.84 | -0.56% | 16,266,499 |
| Jun 30, 2025 | 95.52 | 98.25 | 93.60 | 96.38 | 96.38 | 2.14% | 24,035,721 |