T&S Communications Co.,Ltd. (SHE:300570)
China · Delayed Price · Currency is CNY 219.11
-7.07 (-3.13%)
Sep 24, 2026, 3:04 PM CST
T&S Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 225.94 | 227.94 | 216.00 | 219.11 | 219.11 | -3.13% | 11,476,323 |
| Sep 23, 2026 | 227.05 | 230.32 | 224.25 | 226.18 | 226.18 | -0.56% | 13,252,771 |
| Sep 22, 2026 | 226.55 | 232.90 | 222.60 | 227.46 | 227.46 | 1.68% | 21,484,254 |
| Sep 21, 2026 | 228.25 | 230.00 | 220.00 | 223.70 | 223.70 | -2.46% | 19,782,287 |
| Sep 18, 2026 | 223.77 | 242.99 | 222.97 | 229.35 | 229.35 | 6.19% | 28,725,844 |
| Sep 17, 2026 | 207.06 | 217.69 | 205.69 | 215.98 | 215.98 | 4.65% | 24,214,230 |
| Sep 16, 2026 | 193.97 | 209.50 | 193.36 | 206.39 | 206.39 | 6.17% | 20,974,430 |
| Sep 15, 2026 | 196.33 | 202.30 | 193.00 | 194.39 | 194.39 | -1.97% | 14,556,310 |
| Sep 14, 2026 | 195.00 | 203.56 | 192.10 | 198.30 | 198.30 | -1.27% | 12,019,960 |
| Sep 11, 2026 | 199.21 | 204.31 | 191.63 | 200.86 | 200.86 | -1.19% | 18,183,807 |
| Sep 10, 2026 | 199.27 | 213.00 | 198.03 | 203.27 | 203.27 | 0.85% | 19,068,100 |
| Sep 9, 2026 | 206.83 | 211.00 | 200.13 | 201.55 | 201.55 | - | 21,105,511 |
| Sep 8, 2026 | 206.18 | 208.88 | 199.94 | 201.55 | 201.55 | -2.21% | 15,957,680 |
| Sep 7, 2026 | 185.45 | 207.68 | 185.45 | 206.10 | 206.10 | 14.50% | 22,780,390 |
| Sep 4, 2026 | 191.00 | 192.88 | 178.18 | 180.00 | 180.00 | -4.55% | 13,888,945 |
| Sep 3, 2026 | 190.33 | 192.33 | 183.80 | 188.59 | 188.59 | -0.24% | 11,084,603 |
| Sep 2, 2026 | 191.02 | 192.99 | 185.69 | 189.04 | 189.04 | -2.46% | 11,106,380 |
| Sep 1, 2026 | 199.88 | 200.00 | 190.80 | 193.81 | 193.81 | -2.85% | 11,437,548 |
| Aug 31, 2026 | 196.43 | 204.69 | 195.00 | 199.49 | 199.49 | -2.35% | 15,465,552 |
| Aug 28, 2026 | 207.80 | 210.50 | 203.85 | 204.30 | 204.30 | -2.43% | 17,301,954 |
| Aug 27, 2026 | 199.96 | 212.59 | 198.16 | 209.38 | 209.38 | 6.11% | 25,107,363 |
| Aug 26, 2026 | 202.00 | 202.00 | 191.60 | 197.32 | 197.32 | -2.65% | 17,831,970 |
| Aug 25, 2026 | 199.90 | 206.60 | 195.80 | 202.70 | 202.70 | -0.10% | 20,647,256 |
| Aug 24, 2026 | 215.30 | 215.80 | 195.00 | 202.90 | 202.90 | -5.39% | 24,780,864 |
| Aug 21, 2026 | 213.00 | 230.46 | 205.48 | 214.46 | 214.46 | 0.50% | 35,216,130 |
| Aug 20, 2026 | 184.12 | 216.20 | 180.66 | 213.40 | 213.40 | 18.38% | 39,306,865 |
| Aug 19, 2026 | 190.71 | 195.00 | 178.59 | 180.27 | 180.27 | -9.53% | 26,362,468 |
| Aug 18, 2026 | 203.04 | 205.00 | 193.10 | 199.27 | 199.27 | 2.82% | 28,545,480 |
| Aug 17, 2026 | 174.69 | 193.80 | 168.90 | 193.80 | 193.80 | 20.00% | 24,414,316 |
| Aug 14, 2026 | 150.02 | 161.96 | 147.60 | 161.50 | 161.50 | 7.87% | 22,183,134 |
| Aug 13, 2026 | 153.00 | 159.66 | 149.51 | 149.72 | 149.72 | -0.03% | 20,002,608 |
| Aug 12, 2026 | 140.48 | 154.98 | 139.50 | 149.76 | 149.76 | 6.63% | 21,066,169 |
| Aug 11, 2026 | 139.21 | 143.86 | 137.00 | 140.45 | 140.45 | -1.08% | 13,842,125 |
| Aug 10, 2026 | 143.42 | 149.94 | 137.94 | 141.99 | 141.99 | -1.00% | 19,448,706 |
| Aug 7, 2026 | 137.22 | 146.00 | 134.50 | 143.43 | 143.43 | 4.03% | 26,797,515 |
| Aug 6, 2026 | 131.42 | 140.50 | 126.15 | 137.88 | 137.88 | 4.22% | 28,794,510 |
| Aug 5, 2026 | 128.52 | 132.95 | 122.00 | 132.30 | 132.30 | -1.12% | 34,714,673 |
| Aug 4, 2026 | 121.99 | 133.88 | 120.30 | 133.80 | 133.80 | 12.92% | 33,231,700 |
| Aug 3, 2026 | 115.55 | 121.30 | 111.36 | 118.49 | 118.49 | 3.94% | 19,919,690 |
| Jul 31, 2026 | 119.00 | 123.13 | 113.69 | 114.00 | 114.00 | 7.63% | 18,780,050 |
| Jul 30, 2026 | 120.30 | 120.80 | 102.30 | 105.92 | 105.92 | -11.73% | 20,074,010 |
| Jul 29, 2026 | 125.12 | 127.77 | 114.15 | 120.00 | 120.00 | -4.00% | 15,970,910 |
| Jul 28, 2026 | 137.02 | 137.99 | 124.00 | 125.00 | 125.00 | -11.34% | 14,052,615 |
| Jul 27, 2026 | 136.80 | 140.99 | 132.55 | 140.99 | 140.99 | 3.72% | 10,966,443 |
| Jul 24, 2026 | 139.58 | 142.30 | 134.68 | 135.93 | 135.93 | -3.60% | 9,488,656 |
| Jul 23, 2026 | 147.90 | 151.15 | 139.68 | 141.00 | 141.00 | -3.11% | 12,405,630 |
| Jul 22, 2026 | 151.00 | 156.00 | 143.50 | 145.53 | 145.53 | -5.00% | 17,174,670 |
| Jul 21, 2026 | 142.01 | 154.00 | 120.68 | 153.19 | 153.19 | 9.96% | 24,701,431 |
| Jul 20, 2026 | 163.00 | 165.00 | 133.00 | 139.31 | 139.31 | -11.87% | 17,211,314 |
| Jul 17, 2026 | 179.50 | 179.88 | 155.89 | 158.08 | 158.08 | -12.52% | 15,461,142 |