Skip to main content
logo
T&S Communications Co.,Ltd. (SHE:300570)
China flag China · Delayed Price · Currency is CNY
173.99
-14.47 (-7.68%)
Oct 16, 2026, 3:04 PM CST

T&S Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026195.00195.00170.32173.99173.99-7.68%18,553,935
Oct 15, 2026185.00199.50183.58188.46188.46-2.25%14,703,460
Oct 14, 2026201.34203.29192.00192.80192.80-4.19%11,196,610
Oct 13, 2026173.00207.27173.00201.23201.238.70%17,407,486
Oct 12, 2026192.00198.30184.85185.12185.12-4.28%11,975,694
Oct 9, 2026195.00202.47184.82193.40193.40-2.81%14,294,893
Oct 8, 2026212.28213.50196.20199.00199.00-6.29%14,510,223
Sep 30, 2026218.00219.00211.80212.35212.35-1.78%10,915,364
Sep 29, 2026199.92220.44198.68216.20216.206.83%16,477,817
Sep 28, 2026217.33217.86200.00202.37202.37-7.64%12,362,684
Sep 24, 2026225.94227.94216.00219.11219.11-3.13%11,476,323
Sep 23, 2026227.05230.32224.25226.18226.18-0.56%13,252,771
Sep 22, 2026226.55232.90222.60227.46227.461.68%21,484,254
Sep 21, 2026228.25230.00220.00223.70223.70-2.46%19,782,287
Sep 18, 2026223.77242.99222.97229.35229.356.19%28,725,844
Sep 17, 2026207.06217.69205.69215.98215.984.65%24,214,230
Sep 16, 2026193.97209.50193.36206.39206.396.17%20,974,430
Sep 15, 2026196.33202.30193.00194.39194.39-1.97%14,556,310
Sep 14, 2026195.00203.56192.10198.30198.30-1.27%12,019,960
Sep 11, 2026199.21204.31191.63200.86200.86-1.19%18,183,807
Sep 10, 2026199.27213.00198.03203.27203.270.85%19,068,100
Sep 9, 2026206.83211.00200.13201.55201.55-21,105,511
Sep 8, 2026206.18208.88199.94201.55201.55-2.21%15,957,680
Sep 7, 2026185.45207.68185.45206.10206.1014.50%22,780,390
Sep 4, 2026191.00192.88178.18180.00180.00-4.55%13,888,945
Sep 3, 2026190.33192.33183.80188.59188.59-0.24%11,084,603
Sep 2, 2026191.02192.99185.69189.04189.04-2.46%11,106,380
Sep 1, 2026199.88200.00190.80193.81193.81-2.85%11,437,548
Aug 31, 2026196.43204.69195.00199.49199.49-2.35%15,465,552
Aug 28, 2026207.80210.50203.85204.30204.30-2.43%17,301,954
Aug 27, 2026199.96212.59198.16209.38209.386.11%25,107,363
Aug 26, 2026202.00202.00191.60197.32197.32-2.65%17,831,970
Aug 25, 2026199.90206.60195.80202.70202.70-0.10%20,647,256
Aug 24, 2026215.30215.80195.00202.90202.90-5.39%24,780,864
Aug 21, 2026213.00230.46205.48214.46214.460.50%35,216,130
Aug 20, 2026184.12216.20180.66213.40213.4018.38%39,306,865
Aug 19, 2026190.71195.00178.59180.27180.27-9.53%26,362,468
Aug 18, 2026203.04205.00193.10199.27199.272.82%28,545,480
Aug 17, 2026174.69193.80168.90193.80193.8020.00%24,414,316
Aug 14, 2026150.02161.96147.60161.50161.507.87%22,183,134
Aug 13, 2026153.00159.66149.51149.72149.72-0.03%20,002,608
Aug 12, 2026140.48154.98139.50149.76149.766.63%21,066,169
Aug 11, 2026139.21143.86137.00140.45140.45-1.08%13,842,125
Aug 10, 2026143.42149.94137.94141.99141.99-1.00%19,448,706
Aug 7, 2026137.22146.00134.50143.43143.434.03%26,797,515
Aug 6, 2026131.42140.50126.15137.88137.884.22%28,794,510
Aug 5, 2026128.52132.95122.00132.30132.30-1.12%34,714,673
Aug 4, 2026121.99133.88120.30133.80133.8012.92%33,231,700
Aug 3, 2026115.55121.30111.36118.49118.493.94%19,919,690
Jul 31, 2026119.00123.13113.69114.00114.007.63%18,780,050