T&S Communications Co.,Ltd. (SHE:300570)
China · Delayed Price · Currency is CNY 237.12
+1.43 (0.61%)
Jul 3, 2026, 3:06 PM CST
T&S Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 240.00 | 249.00 | 230.00 | 246.86 | - | 4.74% | 9,223,925 |
| Jul 2, 2026 | 231.09 | 251.82 | 224.54 | 235.69 | 235.69 | -1.12% | 18,653,960 |
| Jul 1, 2026 | 247.09 | 250.55 | 234.00 | 238.36 | 238.36 | -3.38% | 15,958,538 |
| Jun 30, 2026 | 227.90 | 252.00 | 227.89 | 246.71 | 246.71 | 9.34% | 23,870,366 |
| Jun 29, 2026 | 234.00 | 239.80 | 216.69 | 225.64 | 225.64 | -3.61% | 22,241,678 |
| Jun 26, 2026 | 240.00 | 245.00 | 225.00 | 234.10 | 234.10 | -9.37% | 33,383,430 |
| Jun 25, 2026 | 272.13 | 277.26 | 246.30 | 258.31 | 258.31 | -4.80% | 32,412,595 |
| Jun 24, 2026 | 264.52 | 273.00 | 260.08 | 271.32 | 271.32 | 2.57% | 19,838,350 |
| Jun 23, 2026 | 274.00 | 276.46 | 257.00 | 264.52 | 264.52 | -5.93% | 25,007,523 |
| Jun 22, 2026 | 264.00 | 285.85 | 262.00 | 281.18 | 281.18 | 4.68% | 33,540,469 |
| Jun 18, 2026 | 265.00 | 269.02 | 254.00 | 268.60 | 268.60 | 0.98% | 30,016,760 |
| Jun 17, 2026 | 261.50 | 272.40 | 256.27 | 265.99 | 265.99 | 1.03% | 31,696,480 |
| Jun 16, 2026 | 245.06 | 263.60 | 245.06 | 263.29 | 263.29 | 18.55% | 40,870,170 |
| Jun 15, 2026 | 203.23 | 222.10 | 203.01 | 222.10 | 222.10 | 20.00% | 30,235,350 |
| Jun 12, 2026 | 183.00 | 192.75 | 175.00 | 185.08 | 185.08 | 4.22% | 38,799,326 |
| Jun 11, 2026 | 173.00 | 184.99 | 169.00 | 177.58 | 177.58 | 4.46% | 31,952,899 |
| Jun 10, 2026 | 178.57 | 179.60 | 168.00 | 170.00 | 170.00 | -6.44% | 26,052,972 |
| Jun 9, 2026 | 158.00 | 184.68 | 156.24 | 181.71 | 181.71 | 18.07% | 40,227,973 |
| Jun 8, 2026 | 151.05 | 161.50 | 151.05 | 153.90 | 153.90 | -8.60% | 20,627,002 |
| Jun 5, 2026 | 172.00 | 180.50 | 167.00 | 168.38 | 168.38 | -1.92% | 26,478,180 |
| Jun 4, 2026 | 168.31 | 178.02 | 168.31 | 171.67 | 171.67 | 1.70% | 20,621,401 |
| Jun 3, 2026 | 169.99 | 181.88 | 165.00 | 168.80 | 168.80 | 4.94% | 35,924,563 |
| Jun 2, 2026 | 147.99 | 163.95 | 146.00 | 160.85 | 160.85 | 8.87% | 24,385,501 |
| Jun 1, 2026 | 162.34 | 165.66 | 147.70 | 147.75 | 147.75 | -10.68% | 21,102,661 |
| May 29, 2026 | 172.00 | 181.29 | 161.40 | 165.42 | 165.42 | -2.92% | 25,771,220 |
| May 28, 2026 | 158.00 | 172.00 | 154.35 | 170.40 | 170.40 | 5.21% | 29,163,130 |
| May 27, 2026 | 158.01 | 166.18 | 153.30 | 161.96 | 161.96 | 0.18% | 25,586,300 |
| May 26, 2026 | 164.00 | 168.48 | 157.12 | 161.67 | 161.67 | -0.94% | 20,506,130 |
| May 25, 2026 | 163.00 | 163.48 | 156.66 | 163.20 | 163.20 | 1.10% | 23,642,930 |
| May 22, 2026 | 151.00 | 162.00 | 150.66 | 161.42 | 161.42 | 8.69% | 27,118,424 |
| May 21, 2026 | 162.50 | 162.50 | 148.01 | 148.52 | 148.52 | -7.81% | 24,298,250 |
| May 20, 2026 | 153.00 | 164.43 | 152.00 | 161.10 | 161.10 | 3.80% | 28,284,261 |
| May 19, 2026 | 155.00 | 156.97 | 148.00 | 155.20 | 155.20 | -3.20% | 25,396,460 |
| May 18, 2026 | 160.00 | 164.55 | 154.54 | 160.33 | 160.33 | -0.04% | 22,702,110 |
| May 15, 2026 | 177.00 | 177.88 | 160.25 | 160.40 | 160.40 | -8.63% | 36,982,800 |
| May 14, 2026 | 180.01 | 187.70 | 175.34 | 175.55 | 175.55 | -1.56% | 34,769,430 |
| May 13, 2026 | 174.00 | 178.76 | 170.38 | 178.33 | 178.33 | 0.92% | 30,804,540 |
| May 12, 2026 | 182.46 | 192.00 | 175.13 | 176.71 | 176.71 | -1.17% | 33,668,710 |
| May 11, 2026 | 163.62 | 183.37 | 161.00 | 178.80 | 178.80 | 10.30% | 41,473,360 |
| May 8, 2026 | 145.95 | 167.99 | 145.33 | 162.10 | 162.10 | 8.03% | 41,791,770 |
| May 7, 2026 | 155.05 | 158.08 | 145.70 | 150.05 | 150.05 | 4.30% | 38,070,850 |
| May 6, 2026 | 138.51 | 151.05 | 137.00 | 143.87 | 143.87 | 5.85% | 27,701,980 |
| Apr 30, 2026 | 140.71 | 144.52 | 135.60 | 135.92 | 135.92 | -1.70% | 18,777,890 |
| Apr 29, 2026 | 140.00 | 142.52 | 135.67 | 138.27 | 138.27 | -3.05% | 17,648,190 |
| Apr 28, 2026 | 149.00 | 152.32 | 140.90 | 142.62 | 142.62 | -4.81% | 21,231,110 |
| Apr 27, 2026 | 135.20 | 150.66 | 135.00 | 149.82 | 149.82 | 11.72% | 42,281,750 |
| Apr 24, 2026 | 129.95 | 135.98 | 127.24 | 134.10 | 134.10 | -0.69% | 30,487,950 |
| Apr 23, 2026 | 145.72 | 147.60 | 134.00 | 135.03 | 135.03 | -7.20% | 30,470,930 |
| Apr 22, 2026 | 143.24 | 151.33 | 143.10 | 145.50 | 145.50 | 1.68% | 28,459,520 |
| Apr 21, 2026 | 133.35 | 144.88 | 132.94 | 143.10 | 143.10 | 4.11% | 27,203,210 |