Skip to main content
T&S Communications Co.,Ltd. (SHE:300570)
China flag China · Delayed Price · Currency is CNY
138.27
-4.35 (-3.05%)
Apr 29, 2026, 3:04 PM CST

T&S Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026140.00142.52135.67138.27138.27-3.05%17,648,397
Apr 28, 2026149.00152.32140.90142.62142.62-4.81%21,232,614
Apr 27, 2026135.20150.66135.00149.82149.8211.72%42,284,856
Apr 24, 2026129.95135.98127.24134.10134.10-0.69%30,490,755
Apr 23, 2026145.72147.60134.00135.03135.03-7.20%30,470,930
Apr 22, 2026143.24151.33143.10145.50145.501.68%28,461,326
Apr 21, 2026133.35144.88132.94143.10143.104.11%27,203,210
Apr 20, 2026143.00143.00136.01137.45137.45-2.67%29,287,560
Apr 17, 2026133.97142.86133.60141.22141.224.98%34,125,627
Apr 16, 2026130.78136.37130.53134.52134.523.45%24,815,880
Apr 15, 2026135.20136.26128.88130.03130.03-4.68%27,266,481
Apr 14, 2026134.99137.39132.08136.42136.42-0.13%34,576,902
Apr 13, 2026124.85138.59124.81136.60136.607.43%39,390,200
Apr 10, 2026129.00129.35124.60127.15127.15-0.89%33,728,441
Apr 9, 2026121.00129.89120.42128.29128.294.34%34,484,233
Apr 8, 2026117.44123.41116.51122.95122.956.89%30,250,367
Apr 7, 2026112.66117.50112.66115.02115.022.23%20,804,479
Apr 3, 2026115.00116.55112.12112.51112.510.44%21,338,956
Apr 2, 2026109.32116.90108.85112.02112.020.99%22,086,150
Apr 1, 2026110.40111.00107.85110.92110.923.03%20,347,400
Mar 31, 2026111.82112.00106.03107.66107.66-8.15%25,304,860
Mar 30, 2026115.90117.90113.42117.21117.21-0.90%14,529,270
Mar 27, 2026112.27120.46111.18118.27118.270.81%18,786,708
Mar 26, 2026117.50122.78116.36117.32117.32-1.59%21,118,126
Mar 25, 2026118.10121.47117.13119.21119.213.93%23,299,100
Mar 24, 2026114.95116.00110.15114.70114.702.72%18,512,280
Mar 23, 2026115.59119.00110.30111.66111.66-6.29%19,530,810
Mar 20, 2026120.28125.20118.30119.16119.161.62%28,098,980
Mar 19, 2026115.01120.68115.01117.26117.26-0.20%19,796,600
Mar 18, 2026115.79117.96113.58117.50117.503.22%16,586,940
Mar 17, 2026126.12126.20112.80113.84113.84-9.73%28,934,040
Mar 16, 2026126.56128.41124.00126.11126.11-1.40%15,256,410
Mar 13, 2026129.01131.92127.00127.90127.90-3.38%15,833,230
Mar 12, 2026130.19136.80127.87132.37132.371.98%26,197,150
Mar 11, 2026131.00136.50128.90129.80129.80-0.20%21,874,750
Mar 10, 2026124.71130.93124.10130.06130.067.68%22,038,563
Mar 9, 2026123.46123.88115.54120.78120.78-5.42%19,946,430
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