T&S Communications Co., Ltd. Class A 300570
SZSE · China · Producer Manufacturing
CNY 212.35-3.85 (-1.78%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 212.35 | -1.78% | CNY 218.00 | CNY 219.00 | CNY 211.80 | 10.91M |
| 2026-09-29 | CNY 216.20 | +6.83% | CNY 199.92 | CNY 220.44 | CNY 198.68 | 16.47M |
| 2026-09-28 | CNY 202.37 | -7.64% | CNY 217.33 | CNY 217.86 | CNY 200.00 | 12.36M |
| 2026-09-24 | CNY 219.11 | -3.13% | CNY 225.94 | CNY 227.94 | CNY 216.00 |
| 11.48M |
| 2026-09-23 | CNY 226.18 | -0.56% | CNY 227.05 | CNY 230.32 | CNY 224.25 | 13.24M |
| 2026-09-22 | CNY 227.46 | +1.68% | CNY 226.55 | CNY 232.90 | CNY 222.60 | 21.48M |
| 2026-09-21 | CNY 223.70 | -2.46% | CNY 228.25 | CNY 230.00 | CNY 220.00 | 19.78M |
| 2026-09-18 | CNY 229.35 | +6.19% | CNY 223.77 | CNY 242.99 | CNY 222.97 | 28.71M |
| 2026-09-17 | CNY 215.98 | +4.65% | CNY 207.06 | CNY 217.69 | CNY 205.69 | 24.21M |
| 2026-09-16 | CNY 206.39 | +6.17% | CNY 193.97 | CNY 209.50 | CNY 193.36 | 20.97M |
| 2026-09-15 | CNY 194.39 | -1.97% | CNY 196.33 | CNY 202.30 | CNY 193.00 | 14.56M |
| 2026-09-14 | CNY 198.30 | -1.27% | CNY 195.00 | CNY 203.56 | CNY 192.10 | 12.02M |
| 2026-09-11 | CNY 200.86 | -1.19% | CNY 199.21 | CNY 204.31 | CNY 191.63 | 18.18M |
| 2026-09-10 | CNY 203.27 | +0.85% | CNY 199.27 | CNY 213.00 | CNY 198.03 | 19.05M |
| 2026-09-09 | CNY 201.55 | 0.00% | CNY 206.83 | CNY 211.00 | CNY 200.13 | 21.09M |
| 2026-09-08 | CNY 201.55 | -2.21% | CNY 206.18 | CNY 208.88 | CNY 199.94 | 15.96M |
| 2026-09-07 | CNY 206.10 | +14.50% | CNY 185.45 | CNY 207.68 | CNY 185.45 | 22.78M |
| 2026-09-04 | CNY 180.00 | -4.55% | CNY 191.00 | CNY 192.88 | CNY 178.18 | 13.89M |
| 2026-09-03 | CNY 188.59 | -0.24% | CNY 190.33 | CNY 192.33 | CNY 183.80 | 11.08M |
| 2026-09-02 | CNY 189.04 | -2.46% | CNY 191.02 | CNY 192.99 | CNY 185.69 | 11.10M |
| 2026-09-01 | CNY 193.81 | -2.85% | CNY 199.88 | CNY 200.00 | CNY 190.80 | 11.43M |
| 2026-08-31 | CNY 199.49 | -2.35% | CNY 196.43 | CNY 204.69 | CNY 195.00 | 15.46M |
| 2026-08-28 | CNY 204.30 | -2.43% | CNY 207.80 | CNY 210.50 | CNY 203.85 | 17.30M |
| 2026-08-27 | CNY 209.38 | +6.11% | CNY 199.96 | CNY 212.59 | CNY 198.16 | 25.08M |
| 2026-08-26 | CNY 197.32 | -2.65% | CNY 202.00 | CNY 202.00 | CNY 191.60 | 17.83M |
| 2026-08-25 | CNY 202.70 | -0.10% | CNY 199.90 | CNY 206.60 | CNY 195.80 | 20.64M |
| 2026-08-24 | CNY 202.90 | -5.39% | CNY 215.30 | CNY 215.80 | CNY 195.00 | 24.78M |
| 2026-08-21 | CNY 214.46 | +0.50% | CNY 213.00 | CNY 230.46 | CNY 205.48 | 35.22M |
| 2026-08-20 | CNY 213.40 | +18.38% | CNY 184.12 | CNY 216.20 | CNY 180.66 | 39.31M |
| 2026-08-19 | CNY 180.27 | -9.53% | CNY 190.71 | CNY 195.00 | CNY 178.59 | 26.35M |
| 2026-08-18 | CNY 199.27 | +2.82% | CNY 203.04 | CNY 205.00 | CNY 193.10 | 28.54M |
| 2026-08-17 | CNY 193.80 | +20.00% | CNY 174.69 | CNY 193.80 | CNY 168.90 | 24.41M |
| 2026-08-14 | CNY 161.50 | +7.87% | CNY 150.02 | CNY 161.96 | CNY 147.60 | 22.18M |
| 2026-08-13 | CNY 149.72 | -0.03% | CNY 153.00 | CNY 159.66 | CNY 149.51 | 20.00M |
| 2026-08-12 | CNY 149.76 | +6.63% | CNY 140.48 | CNY 154.98 | CNY 139.50 | 21.06M |
| 2026-08-11 | CNY 140.45 | -1.08% | CNY 139.21 | CNY 143.86 | CNY 137.00 | 13.84M |
| 2026-08-10 | CNY 141.99 | -1.00% | CNY 143.42 | CNY 149.94 | CNY 137.94 | 19.45M |
| 2026-08-07 | CNY 143.43 | +4.03% | CNY 137.22 | CNY 146.00 | CNY 134.50 | 26.78M |
| 2026-08-06 | CNY 137.88 | +4.22% | CNY 131.42 | CNY 140.50 | CNY 126.15 | 28.79M |
| 2026-08-05 | CNY 132.30 | -1.12% | CNY 128.52 | CNY 132.95 | CNY 122.00 | 34.71M |
| 2026-08-04 | CNY 133.80 | +12.92% | CNY 121.99 | CNY 133.88 | CNY 120.30 | 33.23M |
| 2026-08-03 | CNY 118.49 | +3.94% | CNY 115.55 | CNY 121.30 | CNY 111.36 | 19.92M |
| 2026-07-31 | CNY 114.00 | +7.63% | CNY 119.00 | CNY 123.13 | CNY 113.69 | 18.78M |
| 2026-07-30 | CNY 105.92 | -11.73% | CNY 120.30 | CNY 120.80 | CNY 102.30 | 20.07M |
| 2026-07-29 | CNY 120.00 | -4.00% | CNY 125.12 | CNY 127.77 | CNY 114.15 | 15.97M |
| 2026-07-28 | CNY 125.00 | -11.34% | CNY 137.02 | CNY 137.99 | CNY 124.00 | 14.05M |
| 2026-07-27 | CNY 140.99 | +3.72% | CNY 136.80 | CNY 140.99 | CNY 132.55 | 10.96M |
| 2026-07-24 | CNY 135.93 | -3.60% | CNY 139.58 | CNY 142.30 | CNY 134.68 | 9.49M |
| 2026-07-23 | CNY 141.00 | -3.11% | CNY 147.90 | CNY 151.15 | CNY 139.68 | 12.41M |
| 2026-07-22 | CNY 145.53 | -5.00% | CNY 151.00 | CNY 156.00 | CNY 143.50 | 17.17M |
| 2026-07-21 | CNY 153.19 | +9.96% | CNY 142.01 | CNY 154.00 | CNY 120.68 | 24.70M |
| 2026-07-20 | CNY 139.31 | -11.87% | CNY 163.00 | CNY 165.00 | CNY 133.00 | 17.21M |
| 2026-07-17 | CNY 158.08 | -12.52% | CNY 179.50 | CNY 179.88 | CNY 155.89 | 15.46M |
| 2026-07-16 | CNY 180.70 | -8.19% | CNY 188.61 | CNY 194.50 | CNY 178.42 | 12.89M |
| 2026-07-15 | CNY 196.83 | -3.46% | CNY 207.96 | CNY 209.90 | CNY 195.68 | 13.55M |
| 2026-07-14 | CNY 203.88 | +6.91% | CNY 193.19 | CNY 204.90 | CNY 184.30 | 16.20M |
| 2026-07-13 | CNY 190.70 | -9.89% | CNY 207.61 | CNY 211.15 | CNY 189.50 | 15.02M |
| 2026-07-10 | CNY 211.64 | -0.09% | CNY 215.15 | CNY 222.20 | CNY 210.92 | 21.88M |
| 2026-07-09 | CNY 211.83 | +3.15% | CNY 208.85 | CNY 212.66 | CNY 197.46 | 17.67M |
| 2026-07-08 | CNY 205.36 | -3.09% | CNY 217.00 | CNY 219.32 | CNY 198.75 | 12.76M |
| 2026-07-07 | CNY 211.91 | -2.60% | CNY 217.23 | CNY 221.00 | CNY 207.00 | 13.35M |
| 2026-07-06 | CNY 217.56 | -8.25% | CNY 240.54 | CNY 241.91 | CNY 214.50 | 17.62M |
| 2026-07-03 | CNY 237.12 | +0.61% | CNY 231.64 | CNY 249.00 | CNY 230.00 | 17.29M |
| 2026-07-02 | CNY 235.69 | -1.12% | CNY 231.09 | CNY 251.82 | CNY 224.54 | 18.65M |
| 2026-07-01 | CNY 238.36 | -3.38% | CNY 247.09 | CNY 250.55 | CNY 234.00 | 15.96M |
| 2026-06-30 | CNY 246.71 | +9.34% | CNY 227.90 | CNY 252.00 | CNY 227.89 | 23.87M |
| 2026-06-29 | CNY 225.64 | -3.61% | CNY 234.00 | CNY 239.80 | CNY 216.69 | 22.24M |
| 2026-06-26 | CNY 234.10 | -9.37% | CNY 240.00 | CNY 245.00 | CNY 225.00 | 33.38M |
| 2026-06-25 | CNY 258.31 | -4.80% | CNY 272.13 | CNY 277.26 | CNY 246.30 | 32.41M |
| 2026-06-24 | CNY 271.32 | +2.57% | CNY 264.52 | CNY 273.00 | CNY 260.08 | 19.84M |
| 2026-06-23 | CNY 264.52 | -5.93% | CNY 274.00 | CNY 276.46 | CNY 257.00 | 25.01M |
| 2026-06-22 | CNY 281.18 | +4.68% | CNY 264.00 | CNY 285.85 | CNY 262.00 | 33.54M |
| 2026-06-18 | CNY 268.60 | +0.98% | CNY 265.00 | CNY 269.02 | CNY 254.00 | 30.02M |
| 2026-06-17 | CNY 265.99 | +1.03% | CNY 261.50 | CNY 272.40 | CNY 256.27 | 31.70M |
| 2026-06-16 | CNY 263.29 | +18.55% | CNY 245.06 | CNY 263.60 | CNY 245.06 | 40.87M |
| 2026-06-15 | CNY 222.10 | +20.00% | CNY 203.23 | CNY 222.10 | CNY 203.01 | 30.24M |
| 2026-06-12 | CNY 185.08 | +4.22% | CNY 183.00 | CNY 192.75 | CNY 175.00 | 38.80M |
| 2026-06-11 | CNY 177.58 | +4.46% | CNY 173.00 | CNY 184.99 | CNY 169.00 | 31.95M |
| 2026-06-10 | CNY 170.00 | -6.44% | CNY 178.57 | CNY 179.60 | CNY 168.00 | 26.05M |
| 2026-06-09 | CNY 181.71 | +18.07% | CNY 158.00 | CNY 184.68 | CNY 156.24 | 40.23M |
| 2026-06-08 | CNY 153.90 | -8.60% | CNY 151.05 | CNY 161.50 | CNY 151.05 | 20.62M |
| 2026-06-05 | CNY 168.38 | -1.92% | CNY 172.00 | CNY 180.50 | CNY 167.00 | 26.47M |
| 2026-06-04 | CNY 171.67 | +1.70% | CNY 168.31 | CNY 178.02 | CNY 168.31 | 20.62M |
| 2026-06-03 | CNY 168.80 | +4.94% | CNY 169.99 | CNY 181.88 | CNY 165.00 | 35.92M |
| 2026-06-02 | CNY 160.85 | +8.87% | CNY 147.99 | CNY 163.95 | CNY 146.00 | 24.38M |
| 2026-06-01 | CNY 147.75 | -10.68% | CNY 162.34 | CNY 165.66 | CNY 147.70 | 21.10M |
| 2026-05-29 | CNY 165.42 | -2.92% | CNY 172.00 | CNY 181.29 | CNY 161.40 | 25.77M |
| 2026-05-28 | CNY 170.40 | +5.21% | CNY 158.00 | CNY 172.00 | CNY 154.35 | 29.16M |
| 2026-05-27 | CNY 161.96 | +0.18% | CNY 158.01 | CNY 166.18 | CNY 153.30 | 25.59M |
| 2026-05-26 | CNY 161.67 | -0.94% | CNY 164.00 | CNY 168.48 | CNY 157.12 | 20.51M |