Skip to main content
logo
T&S Communications Co.,Ltd. (SHE:300570)
China flag China · Delayed Price · Currency is CNY
125.10
+14.30 (12.91%)
At close: Jan 30, 2026

T&S Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026108.88125.52108.40125.10125.1012.91%48,918,836
Jan 29, 2026110.18114.70106.80110.80110.80-1.99%29,876,900
Jan 28, 2026120.00123.00111.52113.05113.057.63%46,638,210
Jan 27, 2026101.88105.97100.18105.04105.042.23%18,664,540
Jan 26, 2026101.96104.36101.38102.75102.750.56%12,247,930
Jan 23, 2026106.03106.50101.60102.18102.18-4.50%20,582,230
Jan 22, 2026107.50108.50105.00107.00107.00-0.42%12,236,315
Jan 21, 2026101.15110.00101.11107.45107.454.75%17,796,912
Jan 20, 2026108.30108.50101.60102.58102.58-5.35%16,424,460
Jan 19, 2026111.50112.50108.00108.38108.38-4.92%16,754,050
Jan 16, 2026108.50114.90108.50113.99113.995.92%27,623,842
Jan 15, 2026105.09107.99104.80107.62107.620.77%14,227,856
Jan 14, 2026108.00109.00104.17106.80106.80-0.84%22,672,880
Jan 13, 2026112.28116.58106.85107.71107.71-4.85%23,169,459
Jan 12, 2026113.69114.83109.78113.20113.20-2.03%19,656,010
Jan 9, 2026114.80116.49110.55115.54115.54-0.39%17,610,500
Jan 8, 2026117.22120.34114.91115.99115.99-2.43%16,666,700
Jan 7, 2026117.50122.04115.69118.88118.882.37%22,701,655
Jan 6, 2026119.07120.00112.72116.13116.13-3.52%23,738,530
Jan 5, 2026116.90123.00116.01120.37120.374.17%23,121,010
Dec 31, 2025119.25120.61113.88115.55115.55-3.71%18,162,940
Dec 30, 2025117.47123.80116.85120.00120.000.62%19,758,740
Dec 29, 2025117.01123.83117.01119.26119.261.71%21,109,890
Dec 26, 2025118.03120.55115.11117.25117.25-2.29%14,738,904
Dec 25, 2025121.48123.50117.63120.00120.00-1.22%17,358,444
Dec 24, 2025118.81121.80115.61121.48121.482.26%24,574,260
Dec 23, 2025118.97121.44117.00118.80118.80-0.54%16,428,870
Dec 22, 2025117.70121.52116.79119.44119.443.14%18,893,630
Dec 19, 2025120.00121.04115.20115.80115.80-2.07%14,952,440
Dec 18, 2025118.50122.74117.44118.25118.25-2.11%17,996,160
Dec 17, 2025111.75120.99110.50120.80120.808.65%27,017,100
Dec 16, 2025114.32117.80110.16111.18111.18-2.74%14,799,900
Dec 15, 2025117.00120.54114.01114.31114.31-6.08%19,046,530
Dec 12, 2025121.56124.47116.41121.71121.711.99%25,669,300
Dec 11, 2025127.00128.00119.06119.34119.34-6.94%25,485,310
Dec 10, 2025125.58129.70125.00128.24128.240.28%23,622,370
Dec 9, 2025119.79133.58119.79127.88127.886.79%34,937,490
Dec 8, 2025112.20122.95112.20119.75119.756.58%39,241,590
Dec 5, 2025103.09115.86103.09112.36112.369.25%40,885,800
Dec 4, 2025102.02104.49100.00102.85102.85-0.44%14,946,040
Dec 3, 2025102.33105.79102.00103.30103.300.95%18,854,460
Dec 2, 2025103.03103.76100.50102.33102.33-2.32%14,782,210
Dec 1, 2025107.00107.50103.70104.76104.76-1.54%17,399,930
Nov 28, 2025107.70109.99104.45106.40106.40-1.02%26,177,830
Nov 27, 202599.00113.2298.00107.50107.507.51%39,534,620
Nov 26, 202596.00102.6095.4599.9999.993.02%28,413,740
Nov 25, 202590.0099.9089.9097.0697.069.20%27,041,580
Nov 24, 202588.0690.5587.1588.8888.882.16%11,314,330
Nov 21, 202588.2090.9986.0287.0087.00-4.53%11,014,370
Nov 20, 202594.5194.9889.1591.1391.130.63%13,000,090