Shenzhen - Delayed Quote CNY

T&S Communications Co.,Ltd. (300570.SZ)

Compare
106.30
+1.38
+(1.32%)
At close: 3:04:22 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025105.21112.80105.28106.30106.3020,882,426
Jan 17, 2025105.21108.00101.47104.92104.9221,166,615
Jan 16, 202598.70118.0096.78107.12107.1232,179,139
Jan 15, 202594.69103.2891.0299.2199.2128,252,873
Jan 14, 202591.4096.2287.1094.7794.7727,827,788
Jan 13, 202590.6096.7890.0091.2591.2524,806,047
Jan 10, 202596.3897.5889.5089.6789.6725,402,376
Jan 9, 2025100.47101.0094.0396.3496.3428,836,981
Jan 8, 202592.95106.4689.0099.6499.6443,160,019
Jan 7, 202577.7392.5877.0092.5892.5834,651,486
Jan 6, 202577.1083.8074.0077.1577.1526,576,993
Jan 3, 202581.8783.6776.0176.7476.7425,347,300
Jan 2, 202572.0184.9970.7980.3580.3534,313,935
Dec 31, 202480.0080.1872.6072.7072.7024,406,650
Dec 30, 202474.9081.2572.0878.6778.6727,249,588
Dec 27, 202476.2076.3873.7674.2074.2018,190,384
Dec 26, 202467.7377.3066.8877.2277.2228,662,686
Dec 25, 202467.2968.6766.2967.3667.369,788,403
Dec 24, 202468.6969.4965.7367.7067.7014,550,684
Dec 23, 202474.0075.8868.7569.2169.2119,362,379
Dec 20, 202473.2776.5471.0075.3075.3027,004,327
Dec 19, 202466.9975.7566.3374.1974.1925,268,983
Dec 18, 202466.3167.8364.5567.5167.5110,477,050
Dec 17, 202469.6271.9866.5866.9866.9815,242,377
Dec 16, 202470.4971.6665.6469.6269.6215,177,280
Dec 13, 202468.4571.3067.6569.1469.1413,015,046
Dec 12, 202467.3571.0066.5068.6068.6015,895,330
Dec 11, 202465.6567.2864.2167.0067.0012,029,126
Dec 10, 202468.9469.1664.5465.6565.6513,806,997
Dec 9, 202468.5169.0065.7766.8866.8811,089,804
Dec 6, 202470.5071.3969.0169.2569.258,274,899
Dec 5, 202468.7872.9068.7870.5070.5013,667,209
Dec 4, 202469.8071.5867.3968.0668.067,960,960
Dec 3, 202470.8872.2669.2070.3470.348,814,181
Dec 2, 202469.8972.8569.1971.0171.0114,823,886
Nov 29, 202467.3271.6066.6669.6569.6515,108,559
Nov 28, 202469.4869.9065.0066.6566.6512,774,787
Nov 27, 202465.8171.4064.5069.4869.4816,829,390
Nov 26, 202464.4068.4663.0066.2166.2116,141,312
Nov 25, 202467.0167.2662.7164.5164.5115,728,838
Nov 22, 202469.4071.4966.0066.8666.869,968,402
Nov 21, 202470.3071.5768.5069.6069.6011,615,511
Nov 20, 202470.4672.7870.2271.3071.3013,078,361
Nov 19, 202468.2173.3867.6370.6670.6615,851,891
Nov 18, 202470.0072.1865.6467.3167.3115,953,332
Nov 15, 202474.5076.1369.1169.6069.6016,893,801
Nov 14, 202478.3580.6074.5074.5074.5014,666,569
Nov 13, 202476.4882.8074.5079.9779.9715,938,396
Nov 12, 202475.0078.6174.0077.5577.5515,708,884
Nov 11, 202480.0083.3576.4677.4977.4919,106,607
Nov 8, 202475.2085.8675.0079.5579.5517,822,251
Nov 7, 202472.0079.5071.6975.7075.7016,484,694
Nov 6, 202477.0081.3871.8174.0074.0017,807,252
Nov 5, 202468.6677.6068.0076.0876.0820,219,602
Nov 4, 202465.9372.7365.8069.6669.6614,011,808
Nov 1, 202468.5070.0064.3066.9066.9019,897,073
Oct 31, 202471.3074.5067.6770.7070.7025,031,453
Oct 30, 202472.0078.0072.0074.0074.0034,491,872
Oct 29, 202470.0072.0067.2568.7168.7132,296,293
Oct 28, 202465.4075.6665.0070.7970.7942,471,259
Oct 25, 202465.8071.8063.0367.1667.1650,942,237
Oct 24, 202460.9869.6955.4866.6566.6569,759,333
Oct 23, 202450.2560.1150.2460.1160.1143,131,788
Oct 22, 202453.0054.7749.0250.0950.0965,121,296
Oct 21, 202441.1047.1641.1047.1647.1645,022,667
Oct 18, 202435.9540.8035.9539.3039.3026,778,242
Oct 17, 202435.8037.0935.3936.1136.1112,685,661
Oct 16, 202434.8736.4034.8735.2035.2010,176,861
Oct 15, 202436.7838.1335.8935.9435.9416,034,300
Oct 14, 202435.2036.9034.1236.8936.8913,955,369
Oct 11, 202437.0037.4034.4235.0935.0913,508,200
Oct 10, 202438.4939.6937.1337.1637.1616,365,703
Oct 9, 202441.9542.3537.5037.5037.5024,740,320
Oct 8, 202444.0044.4538.7044.4444.4431,794,706
Sep 30, 202433.1537.5032.8737.0437.0423,881,060
Sep 27, 202431.0132.8530.9532.1332.1320,107,205
Sep 26, 202429.7231.1529.7231.1531.1517,085,133
Sep 25, 202429.0031.0028.7329.9929.9917,538,300
Sep 24, 202427.6229.1027.0428.7528.7511,379,666
Sep 23, 202427.0527.7826.9627.4727.475,617,200
Sep 20, 202427.2427.4526.9327.1627.163,715,967
Sep 19, 202427.1027.4726.8527.2127.215,008,700
Sep 18, 202427.4527.5626.6026.9926.994,314,900
Sep 13, 202427.7528.2227.2527.2527.257,422,903
Sep 12, 202428.2828.4427.4727.5227.524,671,016
Sep 11, 202427.7028.1827.6027.9727.975,379,813
Sep 10, 202427.2128.2626.7627.9827.989,501,022
Sep 9, 202426.6027.0726.6026.9926.993,982,800
Sep 6, 202427.6027.8026.9126.9526.954,825,800
Sep 5, 202427.4928.0327.4127.5427.544,966,400
Sep 4, 202427.1027.6826.9827.5227.525,945,500
Sep 3, 202427.8528.3327.6127.9227.925,559,022
Sep 2, 202428.9529.2627.9127.9227.925,664,000
Aug 30, 202428.1929.4728.1929.1229.127,504,200
Aug 29, 202427.8928.5027.4728.2928.295,653,900
Aug 28, 202427.8928.3827.8028.2028.203,570,200
Aug 27, 202428.2528.6027.8027.9927.994,924,600
Aug 26, 202429.9830.0728.0128.4928.499,142,648
Aug 23, 202429.7430.1029.1729.8629.865,514,685
Aug 22, 202430.0130.4029.6129.7029.706,820,004
Aug 21, 202429.3029.8529.3029.7429.743,746,757
Aug 20, 202430.4030.4329.3829.5029.504,583,100
Aug 19, 202429.6830.3829.4230.1130.115,443,284
Aug 16, 202429.9830.4729.8129.8129.817,448,398
Aug 15, 202429.2029.9329.1129.8029.805,478,498
Aug 14, 202430.3030.3029.3229.3429.344,682,726
Aug 13, 202429.3229.7929.2529.7529.754,870,098
Aug 12, 202429.5029.9029.1029.3229.326,365,676
Aug 9, 202430.9931.2629.8229.8229.8213,635,698
Aug 8, 202430.7633.5030.7631.3031.3019,384,598
Aug 7, 202431.8032.5130.7631.5531.5516,058,260
Aug 6, 202429.5829.7828.9029.5729.574,886,300
Aug 5, 202430.0030.7428.8728.8928.898,161,500
Aug 2, 202431.3331.7230.5030.6230.628,586,143
Aug 1, 202433.0033.2931.9432.0332.039,279,812
Jul 31, 202431.9633.0031.5632.6332.6313,104,541
Jul 30, 202429.9131.1529.7730.8230.826,300,083
Jul 29, 202430.6931.1030.2730.4530.455,861,150
Jul 26, 202429.6930.4729.6930.3530.354,964,200
Jul 25, 202429.8830.0929.1929.6929.696,130,755
Jul 24, 202429.9831.5729.9630.4730.477,155,600
Jul 23, 202431.6131.6830.2830.2830.285,179,470
Jul 22, 202431.2031.7131.0531.3031.304,979,200
Jul 19, 202432.1032.1931.3031.4231.427,143,360
Jul 18, 202431.2731.8830.4331.7931.796,822,355
Jul 17, 202432.7132.8531.6131.7431.746,410,700
Jul 16, 202432.6033.1532.1132.8832.886,729,600
Jul 15, 202433.2633.3632.5232.6432.644,948,761
Jul 12, 202433.4233.7032.9133.3633.366,965,636
Jul 11, 202434.0234.1933.1533.8333.8310,347,361
Jul 10, 202433.2934.2733.2233.6333.6313,438,838
Jul 9, 2024 0.50 Dividend
Jul 9, 202430.0834.6029.8433.4733.4717,908,652
Jul 8, 202430.8031.2830.3830.5630.064,424,050
Jul 5, 202430.9531.2630.3331.0730.564,592,786
Jul 4, 202432.1032.2030.9030.9330.425,246,778
Jul 3, 202432.4732.4731.5031.7631.244,779,253
Jul 2, 202433.5033.5132.4032.6232.096,694,509
Jul 1, 202432.5333.2632.2533.1032.567,032,750
Jun 28, 202431.8933.2631.8032.6632.138,306,900
Jun 27, 202432.8833.3332.1632.2531.728,097,445
Jun 26, 202431.9832.7631.3932.7032.168,364,857
Jun 25, 202432.1632.9631.0331.2330.728,546,400
Jun 24, 202433.4933.9832.3932.4231.897,067,853
Jun 21, 202433.5034.6833.3033.9933.437,151,900
Jun 20, 202434.9935.4433.9834.0033.448,780,770
Jun 19, 202435.4935.7934.8135.1934.6110,688,850
Jun 18, 202434.9036.4634.7735.4034.8213,029,073
Jun 17, 202434.8635.5534.7634.9034.3310,846,200
Jun 14, 202434.2435.8733.4035.3934.8118,936,640
Jun 13, 202433.7134.7033.5033.9333.3711,369,832
Jun 12, 202433.6233.7233.0133.3332.786,605,000
Jun 11, 202431.8832.8031.5832.7832.246,153,522
Jun 7, 202433.3333.4331.8032.1831.659,774,806
Jun 6, 202433.7534.4433.0033.0132.4710,504,426
Jun 5, 202434.2334.2833.2533.3032.766,334,800
Jun 4, 202434.5034.8633.7234.2633.708,202,237
Jun 3, 202434.1035.1934.0934.8634.2912,502,751
May 31, 202433.7034.9933.4534.0133.459,370,774
May 30, 202433.3333.8832.9633.7133.166,776,608
May 29, 202434.3934.4033.3333.5833.039,060,208
May 28, 202434.4534.9033.7234.0233.469,937,220
May 27, 202436.4236.9833.9434.6034.0316,897,840
May 24, 202437.6938.4536.7736.8736.2714,099,400
May 23, 202437.8738.2737.0637.3736.7611,629,900
May 22, 202437.2537.4136.8137.2936.687,841,900
May 21, 202438.6538.9037.2037.4936.8811,013,800
May 20, 202438.0038.8537.7138.7338.1012,861,800
May 17, 202437.0138.6837.0038.5837.9516,176,415
May 16, 202437.4537.9537.3037.8537.2313,937,182
May 15, 202436.8037.6836.6536.7836.187,743,028
May 14, 202437.5238.0336.4337.2036.5910,175,432
May 13, 202437.0038.1636.8537.4236.8112,619,357
May 10, 202437.4837.6036.4236.9136.3111,459,020
May 9, 202437.8038.1737.4737.6136.9913,607,120
May 8, 202439.5139.7437.7138.2037.5813,963,103
May 7, 202439.8740.0238.5239.9639.3115,543,244
May 6, 202440.4140.6039.2239.3738.7313,050,900
Apr 30, 202440.6741.1939.6239.6939.0415,865,530
Apr 29, 202442.0042.6339.8940.9940.3227,713,503
Apr 26, 202441.9043.1241.4842.6341.9321,281,482
Apr 25, 202440.8041.5840.5240.8040.1314,319,669
Apr 24, 202440.8842.0039.1841.7441.0624,032,130
Apr 23, 202439.1840.3237.8839.9539.3019,097,203
Apr 22, 202437.3038.5135.6038.2037.5813,078,758
Apr 19, 202440.0140.5038.2239.3838.7415,988,997
Apr 18, 202438.3541.5337.8839.9139.2629,429,350
Apr 17, 202433.2638.9933.2638.8238.1830,897,491
Apr 16, 202433.8834.3932.4132.4931.9610,384,187
Apr 15, 202435.1136.2133.8034.3433.7811,257,804
Apr 12, 202435.3036.8535.1835.6835.1013,500,306
Apr 11, 202434.8235.6634.7634.9734.407,670,055
Apr 10, 202436.1436.2534.6834.8534.288,087,463
Apr 9, 202437.0637.4535.2835.9635.3711,003,398
Apr 8, 202436.4637.7336.2936.8936.298,411,086
Apr 3, 202438.0138.4536.5236.5535.959,156,528
Apr 2, 202439.1639.7038.0338.3837.7510,011,106
Apr 1, 202438.0439.7838.0439.5838.9312,836,725
Mar 29, 202437.2040.0037.0338.3037.6711,004,784
Mar 28, 202435.8137.6435.8136.8036.2013,273,913
Mar 27, 202438.5239.1335.8235.9135.3216,320,730
Mar 26, 202441.7542.7537.2038.8338.1925,231,415
Mar 25, 202443.2044.8042.3142.4841.7814,754,325
Mar 22, 202443.6444.8042.5343.7543.0319,808,988
Mar 21, 202443.4545.3643.2644.1743.4520,828,994
Mar 20, 202444.4445.2543.2143.7843.0624,943,981
Mar 19, 202441.8046.8041.2044.7844.0537,700,500
Mar 18, 202442.0043.3541.6042.6741.9723,081,461
Mar 15, 202440.0042.5239.3042.1941.5022,644,465
Mar 14, 202439.8141.8339.7140.5639.9015,194,842
Mar 13, 202442.8543.0040.1340.5239.8618,881,306
Mar 12, 202442.0043.2240.7841.9841.2917,205,041
Mar 11, 202440.3042.1639.8042.1041.4117,795,385
Mar 8, 202440.8042.2539.7041.8541.1716,699,646
Mar 7, 202442.0942.8439.6239.8439.1917,216,286
Mar 6, 202441.8042.9840.9541.9841.2916,465,466
Mar 5, 202442.1845.8041.8842.8542.1527,686,116
Mar 4, 202443.0345.0041.0743.2642.5528,858,966
Mar 1, 202439.9045.0039.7042.7842.0829,054,756
Feb 29, 202436.9939.9936.7339.3038.6616,523,460
Feb 28, 202440.1840.9637.2037.2436.6321,871,602
Feb 27, 202438.0841.2737.7540.9440.2726,028,415
Feb 26, 202438.1740.6437.7038.5037.8720,573,179
Feb 23, 202439.6842.5338.4939.0238.3826,303,801
Feb 22, 202439.0039.4137.5038.5537.9219,421,902
Feb 21, 202436.7839.0036.6937.4136.8018,639,029
Feb 20, 202436.1439.8735.9138.4037.7727,564,841
Feb 19, 202433.6838.5233.2537.6237.0027,345,269
Feb 8, 202430.3332.3729.9232.1031.5718,385,802
Feb 7, 202430.2831.6829.3029.6929.2013,951,139
Feb 6, 202426.8730.5026.7130.2829.7814,702,095
Feb 5, 202429.7029.7626.4127.4026.9514,020,786
Feb 2, 202431.1532.1029.0230.0229.5314,661,675
Feb 1, 202429.7932.8028.5731.7331.2118,512,045
Jan 31, 202430.5531.9630.2130.4629.9610,733,264
Jan 30, 202431.0332.6530.5030.8430.3410,409,676
Jan 29, 202436.2037.0531.8331.8431.3217,605,889
Jan 26, 202437.2138.0936.5236.6536.0515,183,059
Jan 25, 202436.3738.9535.5338.1437.5221,998,074
Jan 24, 202436.7237.0035.0136.6536.0518,182,575
Jan 23, 202435.0038.4135.0037.2636.6522,838,957
Jan 22, 202436.6637.4135.1635.7035.1227,456,278