T&S Communications Co.,Ltd. (SHE:300570)
China · Delayed Price · Currency is CNY 101.64
-7.81 (-7.14%)
Nov 6, 2026, 3:04 PM CST
T&S Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 124.58 | 124.58 | 96.80 | 101.64 | 101.64 | -7.14% | 17,436,526 |
| Nov 5, 2026 | 108.00 | 115.30 | 105.42 | 109.45 | 109.45 | -2.06% | 23,622,498 |
| Nov 4, 2026 | 102.70 | 112.22 | 97.60 | 111.75 | 111.75 | 8.98% | 25,302,629 |
| Nov 3, 2026 | 111.16 | 112.87 | 101.10 | 102.54 | 102.54 | -10.25% | 19,132,384 |
| Nov 2, 2026 | 120.21 | 121.00 | 111.64 | 114.25 | 114.25 | -3.05% | 21,184,727 |
| Oct 30, 2026 | 124.58 | 129.58 | 115.20 | 117.85 | 117.85 | -14.63% | 22,240,725 |
| Oct 29, 2026 | 151.00 | 154.79 | 138.00 | 138.05 | 138.05 | -10.71% | 16,684,737 |
| Oct 28, 2026 | 150.58 | 155.38 | 147.33 | 154.60 | 154.60 | 5.96% | 14,082,644 |
| Oct 27, 2026 | 157.00 | 158.17 | 145.90 | 145.90 | 145.90 | -4.59% | 10,413,867 |
| Oct 26, 2026 | 156.17 | 158.20 | 149.00 | 152.92 | 152.92 | -5.01% | 12,638,705 |
| Oct 23, 2026 | 157.90 | 162.80 | 146.38 | 160.99 | 160.99 | -0.56% | 17,118,671 |
| Oct 22, 2026 | 175.44 | 175.98 | 161.00 | 161.89 | 161.89 | -8.06% | 14,166,564 |
| Oct 21, 2026 | 173.16 | 184.28 | 172.33 | 176.08 | 176.08 | 3.21% | 16,709,637 |
| Oct 20, 2026 | 165.47 | 174.65 | 162.58 | 170.61 | 170.61 | 1.93% | 11,280,472 |
| Oct 19, 2026 | 169.22 | 173.00 | 161.18 | 167.38 | 167.38 | -3.80% | 13,637,016 |
| Oct 16, 2026 | 192.26 | 194.93 | 170.00 | 173.99 | 173.99 | -7.68% | 18,426,600 |
| Oct 15, 2026 | 185.00 | 199.50 | 183.58 | 188.46 | 188.46 | -2.25% | 14,703,460 |
| Oct 14, 2026 | 201.34 | 203.29 | 192.00 | 192.80 | 192.80 | -4.19% | 11,196,610 |
| Oct 13, 2026 | 173.00 | 207.27 | 173.00 | 201.23 | 201.23 | 8.70% | 17,407,486 |
| Oct 12, 2026 | 192.00 | 198.30 | 184.85 | 185.12 | 185.12 | -4.28% | 11,975,694 |
| Oct 9, 2026 | 195.00 | 202.47 | 184.82 | 193.40 | 193.40 | -2.81% | 14,294,893 |
| Oct 8, 2026 | 212.28 | 213.50 | 196.20 | 199.00 | 199.00 | -6.29% | 14,510,223 |
| Sep 30, 2026 | 218.00 | 219.00 | 211.80 | 212.35 | 212.35 | -1.78% | 10,915,364 |
| Sep 29, 2026 | 199.92 | 220.44 | 198.68 | 216.20 | 216.20 | 6.83% | 16,477,817 |
| Sep 28, 2026 | 217.33 | 217.86 | 200.00 | 202.37 | 202.37 | -7.64% | 12,362,684 |
| 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 |