T&S Communications Co.,Ltd. (SHE:300570)
China
· Delayed Price · Currency is CNY 106.02
-7.96 (-6.98%)
Sep 26, 2025, 3:10 PM CST
T&S Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 112.33 | 114.49 | 106.00 | 106.02 | 106.02 | -6.98% | 15,043,992 |
| Sep 25, 2025 | 113.29 | 116.00 | 110.30 | 113.98 | 113.98 | 0.53% | 12,486,326 |
| Sep 24, 2025 | 113.05 | 114.66 | 112.08 | 113.38 | 113.38 | -2.69% | 11,552,710 |
| Sep 23, 2025 | 120.80 | 122.50 | 112.01 | 116.52 | 116.52 | 0.05% | 15,090,702 |
| Sep 22, 2025 | 116.00 | 118.99 | 110.50 | 116.46 | 116.46 | -0.45% | 13,285,086 |
| Sep 19, 2025 | 118.00 | 119.98 | 114.50 | 116.99 | 116.99 | 0.69% | 15,844,951 |
| Sep 18, 2025 | 113.00 | 120.00 | 111.50 | 116.19 | 116.19 | 2.29% | 21,399,064 |
| Sep 17, 2025 | 113.25 | 116.00 | 111.85 | 113.59 | 113.59 | 0.17% | 12,516,903 |
| Sep 16, 2025 | 114.90 | 115.98 | 110.20 | 113.40 | 113.40 | -1.31% | 15,190,892 |
| Sep 15, 2025 | 116.00 | 116.75 | 113.20 | 114.91 | 114.91 | -1.79% | 11,685,962 |
| Sep 12, 2025 | 118.63 | 119.88 | 115.23 | 117.00 | 117.00 | -4.37% | 17,269,741 |
| Sep 11, 2025 | 111.00 | 125.05 | 108.80 | 122.35 | 122.35 | 11.97% | 29,893,379 |
| Sep 10, 2025 | 107.93 | 111.88 | 104.90 | 109.27 | 109.27 | 3.69% | 23,376,830 |
| Sep 9, 2025 | 105.05 | 108.83 | 103.85 | 105.38 | 105.38 | -0.77% | 14,757,260 |
| Sep 8, 2025 | 110.33 | 110.50 | 102.55 | 106.20 | 106.20 | -5.20% | 22,084,035 |
| Sep 5, 2025 | 107.00 | 114.50 | 103.03 | 112.02 | 112.02 | 3.87% | 25,186,839 |
| Sep 4, 2025 | 127.30 | 127.98 | 104.21 | 107.85 | 107.85 | -15.39% | 27,890,880 |
| Sep 3, 2025 | 125.38 | 129.39 | 122.95 | 127.46 | 127.46 | 0.44% | 20,811,033 |
| Sep 2, 2025 | 142.80 | 143.80 | 123.77 | 126.90 | 126.90 | -10.73% | 32,815,812 |
| Sep 1, 2025 | 138.82 | 147.66 | 130.33 | 142.15 | 142.15 | 1.76% | 35,443,879 |
| Aug 29, 2025 | 137.80 | 145.50 | 133.33 | 139.69 | 139.69 | 2.53% | 36,982,885 |
| Aug 28, 2025 | 121.24 | 137.34 | 121.24 | 136.24 | 136.24 | 9.82% | 43,518,164 |
| Aug 27, 2025 | 119.00 | 132.55 | 118.00 | 124.06 | 124.06 | 4.25% | 40,019,186 |
| Aug 26, 2025 | 124.00 | 124.80 | 119.00 | 119.00 | 119.00 | -5.70% | 24,708,398 |
| Aug 25, 2025 | 123.00 | 128.00 | 119.23 | 126.19 | 126.19 | 4.32% | 30,224,306 |
| Aug 22, 2025 | 118.50 | 122.20 | 115.60 | 120.97 | 120.97 | 2.08% | 21,688,254 |
| Aug 21, 2025 | 126.96 | 128.39 | 116.68 | 118.50 | 118.50 | -4.74% | 21,375,659 |
| Aug 20, 2025 | 126.00 | 128.00 | 121.96 | 124.40 | 124.40 | -2.92% | 19,116,608 |
| Aug 19, 2025 | 121.00 | 135.00 | 120.62 | 128.14 | 128.14 | 6.29% | 31,680,784 |
| Aug 18, 2025 | 117.12 | 123.88 | 114.27 | 120.56 | 120.56 | 0.72% | 32,325,750 |
| Aug 15, 2025 | 117.00 | 122.50 | 110.21 | 119.70 | 119.70 | -12.11% | 40,413,455 |
| Aug 14, 2025 | 132.22 | 139.96 | 127.67 | 136.19 | 136.19 | 0.88% | 22,524,506 |
| Aug 13, 2025 | 125.82 | 135.89 | 124.68 | 135.00 | 135.00 | 6.64% | 26,940,393 |
| Aug 12, 2025 | 121.76 | 128.00 | 118.58 | 126.60 | 126.60 | 3.79% | 23,013,678 |
| Aug 11, 2025 | 117.28 | 126.88 | 116.37 | 121.98 | 121.98 | 4.03% | 20,657,025 |
| Aug 8, 2025 | 122.71 | 124.83 | 116.50 | 117.26 | 117.26 | -6.35% | 20,366,367 |
| Aug 7, 2025 | 117.90 | 127.50 | 115.60 | 125.21 | 125.21 | 6.59% | 30,666,647 |
| Aug 6, 2025 | 118.10 | 120.58 | 116.80 | 117.47 | 117.47 | -2.20% | 13,999,164 |
| Aug 5, 2025 | 119.54 | 125.66 | 114.90 | 120.11 | 120.11 | 4.60% | 26,692,012 |
| Aug 4, 2025 | 109.19 | 118.92 | 107.92 | 114.83 | 114.83 | 3.39% | 21,982,837 |
| Aug 1, 2025 | 114.00 | 114.88 | 109.32 | 111.07 | 111.07 | -2.59% | 16,876,637 |
| Jul 31, 2025 | 120.70 | 124.39 | 113.18 | 114.02 | 114.02 | -3.63% | 29,857,580 |
| Jul 30, 2025 | 120.37 | 125.00 | 116.60 | 118.31 | 118.31 | 6.38% | 34,114,491 |
| Jul 29, 2025 | 104.94 | 111.68 | 104.65 | 111.21 | 111.21 | 5.26% | 24,240,909 |
| Jul 28, 2025 | 102.30 | 106.70 | 100.80 | 105.65 | 105.65 | 2.59% | 18,851,970 |
| Jul 25, 2025 | 103.80 | 104.99 | 102.00 | 102.98 | 102.98 | -1.23% | 13,178,683 |
| Jul 24, 2025 | 114.50 | 115.74 | 103.46 | 104.26 | 104.26 | -8.54% | 30,532,659 |
| Jul 23, 2025 | 108.12 | 114.88 | 106.80 | 113.99 | 113.99 | 3.50% | 24,772,377 |
| Jul 22, 2025 | 98.40 | 115.97 | 98.40 | 110.13 | 110.13 | 11.20% | 34,323,354 |
| Jul 21, 2025 | 101.62 | 103.11 | 98.00 | 99.04 | 99.04 | -3.34% | 16,382,236 |