T&S Communications Co.,Ltd. (SHE:300570)
China · Delayed Price · Currency is CNY 161.50
+11.78 (7.87%)
Aug 14, 2026, 3:04 PM CST
T&S Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 188.61 | 194.50 | 178.42 | 180.70 | 180.70 | -8.19% | 12,898,166 |
| Jul 15, 2026 | 207.96 | 209.90 | 195.68 | 196.83 | 196.83 | -3.46% | 13,553,447 |
| Jul 14, 2026 | 193.19 | 204.90 | 184.30 | 203.88 | 203.88 | 6.91% | 16,195,904 |
| Jul 13, 2026 | 207.61 | 211.15 | 189.50 | 190.70 | 190.70 | -9.89% | 15,015,955 |
| Jul 10, 2026 | 215.15 | 222.20 | 210.92 | 211.64 | 211.64 | 0.38% | 21,883,910 |
| Jul 9, 2026 | 208.85 | 212.66 | 197.46 | 211.83 | 210.83 | 3.15% | 17,669,237 |
| Jul 8, 2026 | 217.00 | 219.32 | 198.75 | 205.36 | 204.39 | -3.09% | 12,755,216 |
| Jul 7, 2026 | 217.23 | 221.00 | 207.00 | 211.91 | 210.91 | -2.60% | 13,349,148 |
| Jul 6, 2026 | 240.54 | 241.91 | 214.50 | 217.56 | 216.53 | -8.25% | 17,622,211 |
| Jul 3, 2026 | 231.64 | 249.00 | 230.00 | 237.12 | 236.00 | 0.61% | 17,285,684 |
| Jul 2, 2026 | 231.09 | 251.82 | 224.54 | 235.69 | 234.58 | -1.12% | 18,653,965 |
| Jul 1, 2026 | 247.09 | 250.55 | 234.00 | 238.36 | 237.23 | -3.38% | 15,957,538 |
| Jun 30, 2026 | 227.90 | 252.00 | 227.89 | 246.71 | 245.55 | 9.34% | 23,870,366 |
| Jun 29, 2026 | 234.00 | 239.80 | 216.69 | 225.64 | 224.57 | -3.61% | 22,241,678 |
| Jun 26, 2026 | 240.00 | 245.00 | 225.00 | 234.10 | 232.99 | -9.37% | 33,383,436 |
| Jun 25, 2026 | 272.13 | 277.26 | 246.30 | 258.31 | 257.09 | -4.80% | 32,412,595 |
| Jun 24, 2026 | 264.52 | 273.00 | 260.08 | 271.32 | 270.04 | 2.57% | 19,838,359 |
| Jun 23, 2026 | 274.00 | 276.46 | 257.00 | 264.52 | 263.27 | -5.93% | 25,007,523 |
| Jun 22, 2026 | 264.00 | 285.85 | 262.00 | 281.18 | 279.85 | 4.68% | 33,540,469 |
| Jun 18, 2026 | 265.00 | 269.02 | 254.00 | 268.60 | 267.33 | 0.98% | 30,016,760 |
| Jun 17, 2026 | 261.50 | 272.40 | 256.27 | 265.99 | 264.73 | 1.03% | 31,696,480 |
| Jun 16, 2026 | 245.06 | 263.60 | 245.06 | 263.29 | 262.05 | 18.55% | 40,870,170 |
| Jun 15, 2026 | 203.23 | 222.10 | 203.01 | 222.10 | 221.05 | 20.00% | 30,235,350 |
| Jun 12, 2026 | 183.00 | 192.75 | 175.00 | 185.08 | 184.21 | 4.22% | 38,795,820 |
| Jun 11, 2026 | 173.00 | 184.99 | 169.00 | 177.58 | 176.74 | 4.46% | 31,949,890 |
| Jun 10, 2026 | 178.57 | 179.60 | 168.00 | 170.00 | 169.20 | -6.44% | 26,052,070 |
| Jun 9, 2026 | 158.00 | 184.68 | 156.24 | 181.71 | 180.85 | 18.07% | 40,226,973 |
| Jun 8, 2026 | 151.05 | 161.50 | 151.05 | 153.90 | 153.17 | -8.60% | 20,624,702 |
| Jun 5, 2026 | 172.00 | 180.50 | 167.00 | 168.38 | 167.59 | -1.92% | 26,473,680 |