T&S Communications
太辰光 SZ300570 Forward-adjusted GEM
212.35
-3.85
(-1.78%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
218.00
High
219.00
Low
211.80
Prev close
216.20
Amplitude
3.33%
Volume
10.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
215.24
MA10
217.91
MA20
207.14
MA60
180.68
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 218.00 | 219.00 | 211.80 | 212.35 | 11M |
| 2 | 2026-09-29 | 199.92 | 220.44 | 198.68 | 216.20 | 16M |
| 3 | 2026-09-28 | 217.33 | 217.86 | 200.00 | 202.37 | 12M |
| 4 | 2026-09-24 | 225.94 | 227.94 | 216.00 | 219.11 | 11M |
| 5 | 2026-09-23 | 227.05 | 230.32 | 224.25 | 226.18 | 13M |
| 6 | 2026-09-22 | 226.55 | 232.90 | 222.60 | 227.46 | 21M |
| 7 | 2026-09-21 | 228.25 | 230.00 | 220.00 | 223.70 | 20M |
| 8 | 2026-09-18 | 223.77 | 242.99 | 222.97 | 229.35 | 29M |
| 9 | 2026-09-17 | 207.06 | 217.69 | 205.69 | 215.98 | 24M |
| 10 | 2026-09-16 | 193.97 | 209.50 | 193.36 | 206.39 | 21M |
| 11 | 2026-09-15 | 196.33 | 202.30 | 193.00 | 194.39 | 15M |
| 12 | 2026-09-14 | 195.00 | 203.56 | 192.10 | 198.30 | 12M |
52W
Data range
85.02
63.7%
284.85
High/low over the last 250 trading days, and where the price sits.
← Stocks