Skip to main content
T&S Communications Co.,Ltd. (SHE:300570)
China flag China · Delayed Price · Currency is CNY
120.78
-6.92 (-5.42%)
Mar 9, 2026, 3:04 PM CST

T&S Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026123.46130.00115.54120.78--5.42%20,153,401
Mar 6, 2026130.00131.27124.10127.70127.70-1.00%16,271,950
Mar 5, 2026135.69135.70127.21128.99128.99-2.27%22,769,870
Mar 4, 2026132.00135.72130.00131.99131.99-2.77%15,563,770
Mar 3, 2026142.92145.50135.50135.75135.75-2.50%22,388,950
Mar 2, 2026133.00147.98133.00139.23139.232.48%31,285,930
Feb 27, 2026139.01139.68132.92135.86135.86-5.46%24,429,410
Feb 26, 2026140.83148.97138.50143.70143.703.15%33,737,870
Feb 25, 2026149.00150.00135.66139.31139.31-5.85%31,375,380
Feb 24, 2026146.00153.24146.00147.97147.973.30%29,239,830
Feb 13, 2026153.33155.96141.98143.24143.24-7.02%26,273,840
Feb 12, 2026135.67158.10135.59154.05154.0515.45%41,450,850
Feb 11, 2026135.01139.26132.25133.44133.44-2.92%21,063,020
Feb 10, 2026139.05146.99137.28137.46137.46-0.20%32,827,740
Feb 9, 2026127.01142.00123.38137.74137.7414.06%44,827,040
Feb 6, 2026113.90125.04113.90120.76120.763.64%31,159,009
Feb 5, 2026126.00128.40114.40116.52116.52-10.29%32,887,200
Feb 4, 2026123.01132.28123.00129.89129.893.29%41,358,500
Feb 3, 2026119.00126.83118.55125.75125.758.82%39,916,950
Feb 2, 2026121.01123.68115.05115.56115.56-7.63%29,698,950
Jan 30, 2026108.88125.52108.40125.10125.1012.91%48,918,836
Jan 29, 2026110.18114.70106.80110.80110.80-1.99%29,876,900
Jan 28, 2026120.00123.00111.52113.05113.057.63%46,638,210
Jan 27, 2026101.88105.97100.18105.04105.042.23%18,664,540
Jan 26, 2026101.96104.36101.38102.75102.750.56%12,247,930
Jan 23, 2026106.03106.50101.60102.18102.18-4.50%20,582,230
Jan 22, 2026107.50108.50105.00107.00107.00-0.42%12,236,315
Jan 21, 2026101.15110.00101.11107.45107.454.75%17,796,912
Jan 20, 2026108.30108.50101.60102.58102.58-5.35%16,424,460
Jan 19, 2026111.50112.50108.00108.38108.38-4.92%16,754,050
Jan 16, 2026108.50114.90108.50113.99113.995.92%27,623,842
Jan 15, 2026105.09107.99104.80107.62107.620.77%14,227,856
Jan 14, 2026108.00109.00104.17106.80106.80-0.84%22,672,880
Jan 13, 2026112.28116.58106.85107.71107.71-4.85%23,169,459
Jan 12, 2026113.69114.83109.78113.20113.20-2.03%19,656,010
Jan 9, 2026114.80116.49110.55115.54115.54-0.39%17,610,500
Jan 8, 2026117.22120.34114.91115.99115.99-2.43%16,666,700
Jan 7, 2026117.50122.04115.69118.88118.882.37%22,701,655
Jan 6, 2026119.07120.00112.72116.13116.13-3.52%23,738,530
Jan 5, 2026116.90123.00116.01120.37120.374.17%23,121,010
Dec 31, 2025119.25120.61113.88115.55115.55-3.71%18,162,940
Dec 30, 2025117.47123.80116.85120.00120.000.62%19,758,740
Dec 29, 2025117.01123.83117.01119.26119.261.71%21,109,890
Dec 26, 2025118.03120.55115.11117.25117.25-2.29%14,738,904
Dec 25, 2025121.48123.50117.63120.00120.00-1.22%17,358,444
Dec 24, 2025118.81121.80115.61121.48121.482.26%24,574,260
Dec 23, 2025118.97121.44117.00118.80118.80-0.54%16,428,870
Dec 22, 2025117.70121.52116.79119.44119.443.14%18,893,630
Dec 19, 2025120.00121.04115.20115.80115.80-2.07%14,952,440
Dec 18, 2025118.50122.74117.44118.25118.25-2.11%17,996,160
Dec 17, 2025111.75120.99110.50120.80120.808.65%27,017,100
Dec 16, 2025114.32117.80110.16111.18111.18-2.74%14,799,900
Dec 15, 2025117.00120.54114.01114.31114.31-6.08%19,046,530
Dec 12, 2025121.56124.47116.41121.71121.711.99%25,669,300
Dec 11, 2025127.00128.00119.06119.34119.34-6.94%25,485,310
Dec 10, 2025125.58129.70125.00128.24128.240.28%23,622,370
Dec 9, 2025119.79133.58119.79127.88127.886.79%34,937,490
Dec 8, 2025112.20122.95112.20119.75119.756.58%39,241,590
Dec 5, 2025103.09115.86103.09112.36112.369.25%40,885,800
Dec 4, 2025102.02104.49100.00102.85102.85-0.44%14,946,040
Dec 3, 2025102.33105.79102.00103.30103.300.95%18,854,460
Dec 2, 2025103.03103.76100.50102.33102.33-2.32%14,782,210
Dec 1, 2025107.00107.50103.70104.76104.76-1.54%17,399,930
Nov 28, 2025107.70109.99104.45106.40106.40-1.02%26,177,830
Nov 27, 202599.00113.2298.00107.50107.507.51%39,534,620
Nov 26, 202596.00102.6095.4599.9999.993.02%28,413,740
Nov 25, 202590.0099.9089.9097.0697.069.20%27,041,580
Nov 24, 202588.0690.5587.1588.8888.882.16%11,314,330
Nov 21, 202588.2090.9986.0287.0087.00-4.53%11,014,370
Nov 20, 202594.5194.9889.1591.1391.130.63%13,000,090
Nov 19, 202589.6293.0089.2090.5690.560.84%9,934,783
Nov 18, 202590.0092.2089.1189.8189.81-1.20%8,527,364
Nov 17, 202588.8091.1588.8090.9090.902.25%7,574,520
Nov 14, 202591.0091.0988.8188.9088.90-4.20%10,806,570
Nov 13, 202593.4593.7891.9292.8092.80-1.20%9,490,626
Nov 12, 202595.0095.0191.3193.9393.93-2.54%11,026,520
Nov 11, 202598.70100.9696.1196.3896.38-0.58%9,119,019
Nov 10, 202599.0099.4495.0996.9496.94-2.88%9,953,248
Nov 7, 202597.00102.5795.7599.8199.811.63%13,162,110
Nov 6, 202596.01100.9796.0198.2198.213.05%9,668,692
Nov 5, 202594.9496.0093.2995.3095.30-1.80%8,260,548
Nov 4, 202598.4199.2296.2497.0597.05-1.37%6,812,689
Nov 3, 2025100.93100.9797.3998.4098.40-1.87%7,329,226
Oct 31, 2025102.46103.5099.76100.28100.28-2.02%9,442,821
Oct 30, 2025107.53108.57102.30102.35102.35-6.10%15,387,610
Oct 29, 2025111.77113.25107.60109.00109.00-1.20%14,993,610
Oct 28, 2025106.00113.40105.01110.32110.32-1.19%19,696,890
Oct 27, 2025110.71111.98108.10111.65111.653.09%17,089,010
Oct 24, 2025101.98108.70100.50108.30108.307.20%18,105,880
Oct 23, 2025102.16103.0399.00101.03101.03-2.03%8,184,175
Oct 22, 2025100.33105.27100.27103.12103.121.25%13,646,330
Oct 21, 202597.56102.9696.13101.85101.854.18%14,149,760
Oct 20, 202596.90100.3396.9097.7697.762.92%10,497,170
Oct 17, 202597.6598.1794.6694.9994.99-3.01%7,765,481
Oct 16, 202597.00100.3896.3097.9497.940.33%9,221,691
Oct 15, 202596.0097.7094.6997.6297.621.69%6,985,249
Oct 14, 2025101.51101.9095.2396.0096.00-4.08%10,186,140
Oct 13, 202594.02101.8994.00100.08100.08-1.78%9,896,064
Oct 10, 2025107.61108.36101.16101.89101.89-5.79%12,353,800
Oct 9, 2025105.51109.87105.44108.15108.152.73%11,249,130