Stock listing
Shanghai:603262 TSI Group Co., Ltd. (技源集团) 股价
Follow TSI Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603262
¥14.98 CNY -0.09 (-0.6%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ¥14.81 – ¥15.38 CNYOct 30, 2026
- Volume
- 1.75M sharesOct 30, 2026
- Market cap
- ¥5.99B CNYAt the close on Oct 30, 2026 · price × 400.0M shares outstanding
- 52-week range
- ¥14.81 – ¥31.65 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥66.33M CNYMedian day 3.25M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:603262 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥14.98 | -0.09 | -0.6% | ¥15.07 | ¥15.38 | ¥14.81 | 1,748,200 | |
| ¥15.07 | -0.45 | -2.9% | ¥15.63 | ¥15.63 | ¥15.01 | 1,818,677 | |
| ¥15.52 | +0.35 | +2.3% | ¥15.18 | ¥15.62 | ¥15.17 | 1,716,150 | |
| ¥15.17 | -0.73 | -4.6% | ¥15.90 | ¥15.99 | ¥15.11 | 2,008,600 | |
| ¥15.90 | +0.06 | +0.4% | ¥15.80 | ¥16.08 | ¥15.68 | 1,674,400 | |
| ¥15.84 | +0.28 | +1.8% | ¥15.40 | ¥15.87 | ¥14.88 | 3,231,700 | |
| ¥15.56 | -0.64 | -4.0% | ¥16.20 | ¥16.21 | ¥15.51 | 2,279,400 | |
| ¥16.20 | -0.23 | -1.4% | ¥16.46 | ¥16.57 | ¥16.15 | 1,511,855 | |
| ¥16.43 | +0.21 | +1.3% | ¥16.22 | ¥16.44 | ¥16.14 | 1,764,660 | |
| ¥16.22 | +0.16 | +1.0% | ¥16.01 | ¥16.29 | ¥15.93 | 1,678,955 | |
| ¥16.06 | -0.05 | -0.3% | ¥16.25 | ¥16.38 | ¥15.92 | 1,931,400 | |
| ¥16.11 | -0.42 | -2.5% | ¥16.39 | ¥16.39 | ¥16.05 | 1,821,800 | |
| ¥16.53 | -0.31 | -1.8% | ¥16.85 | ¥16.89 | ¥16.43 | 1,673,975 | |
| ¥16.84 | -0.33 | -1.9% | ¥17.01 | ¥17.07 | ¥16.61 | 2,399,953 | |
| ¥17.17 | -0.18 | -1.0% | ¥17.35 | ¥17.51 | ¥17.12 | 1,716,375 | |
| ¥17.35 | +0.39 | +2.3% | ¥17.11 | ¥17.35 | ¥16.71 | 2,304,949 | |
| ¥16.96 | -0.10 | -0.6% | ¥17.07 | ¥17.26 | ¥16.90 | 1,743,153 | |
| ¥17.06 | -0.07 | -0.4% | ¥17.19 | ¥17.33 | ¥17.03 | 2,076,300 | |
| ¥17.13 | -0.28 | -1.6% | ¥17.41 | ¥17.61 | ¥17.05 | 2,592,100 | |
| ¥17.41 | -0.52 | -2.9% | ¥17.93 | ¥18.91 | ¥17.35 | 3,251,366 | |
| ¥17.93 | -0.68 | -3.7% | ¥18.44 | ¥18.56 | ¥17.93 | 2,688,355 | |
| ¥18.61 | +0.47 | +2.6% | ¥18.20 | ¥18.76 | ¥18.13 | 3,553,455 | |
| ¥18.14 | -0.06 | -0.3% | ¥18.21 | ¥18.34 | ¥18.06 | 2,421,830 | |
| ¥18.20 | 0.00 | 0.0% | ¥18.20 | ¥18.30 | ¥18.10 | 1,971,543 | |
| ¥18.20 | +0.36 | +2.0% | ¥17.79 | ¥18.28 | ¥17.79 | 2,599,162 | |
| ¥17.84 | -0.51 | -2.8% | ¥18.24 | ¥18.42 | ¥17.76 | 2,761,600 | |
| ¥18.35 | +0.13 | +0.7% | ¥18.14 | ¥18.60 | ¥17.67 | 4,402,895 | |
| ¥18.22 | +0.88 | +5.1% | ¥17.31 | ¥18.50 | ¥17.25 | 6,355,855 | |
| ¥17.34 | +0.60 | +3.6% | ¥16.69 | ¥17.55 | ¥16.68 | 3,969,246 | |
| ¥16.74 | -0.60 | -3.5% | ¥17.14 | ¥17.14 | ¥16.64 | 3,391,127 | |
| ¥17.34 | -0.62 | -3.5% | ¥17.88 | ¥17.91 | ¥17.31 | 3,992,435 | |
| ¥17.96 | -0.86 | -4.6% | ¥18.70 | ¥18.75 | ¥17.95 | 5,578,454 | |
| ¥18.82 | -0.22 | -1.2% | ¥19.04 | ¥19.14 | ¥18.63 | 4,407,204 | |
| ¥19.04 | -0.18 | -0.9% | ¥19.34 | ¥19.37 | ¥18.86 | 3,459,921 | |
| ¥19.22 | -0.30 | -1.5% | ¥19.52 | ¥19.85 | ¥19.22 | 3,665,635 | |
| ¥19.52 | -0.58 | -2.9% | ¥20.09 | ¥20.09 | ¥19.52 | 5,344,203 | |
| ¥20.10 | +0.23 | +1.2% | ¥19.88 | ¥20.28 | ¥19.80 | 6,402,022 | |
| ¥19.87 | +0.88 | +4.6% | ¥18.81 | ¥20.44 | ¥18.81 | 11,591,474 | |
| ¥18.99 | +0.16 | +0.8% | ¥18.83 | ¥19.05 | ¥18.58 | 3,611,469 | |
| ¥18.83 | +0.14 | +0.7% | ¥18.66 | ¥19.44 | ¥18.66 | 7,452,479 | |
| ¥18.69 | -0.06 | -0.3% | ¥18.87 | ¥19.24 | ¥18.51 | 4,767,981 | |
| ¥18.75 | +0.40 | +2.2% | ¥18.42 | ¥18.93 | ¥18.30 | 4,343,940 | |
| ¥18.35 | -0.05 | -0.3% | ¥18.21 | ¥18.50 | ¥18.10 | 3,040,465 | |
| ¥18.40 | +0.73 | +4.1% | ¥17.74 | ¥18.59 | ¥17.42 | 5,377,213 | |
| ¥17.67 | -0.23 | -1.3% | ¥17.90 | ¥17.94 | ¥17.60 | 2,306,501 | |
| ¥17.90 | -0.10 | -0.6% | ¥18.05 | ¥18.20 | ¥17.86 | 2,576,126 | |
| ¥18.00 | -0.75 | -4.0% | ¥18.61 | ¥18.70 | ¥18.00 | 4,339,401 | |
| ¥18.75 | +0.07 | +0.4% | ¥18.55 | ¥18.98 | ¥18.55 | 4,023,300 | |
| ¥18.68 | +0.06 | +0.3% | ¥18.60 | ¥18.69 | ¥18.22 | 4,554,434 | |
| ¥18.62 | -0.30 | -1.6% | ¥18.98 | ¥18.98 | ¥18.62 | 3,310,500 | |
| ¥18.92 | -0.29 | -1.5% | ¥19.28 | ¥19.28 | ¥18.88 | 3,820,340 | |
| ¥19.21 | +0.03 | +0.2% | ¥19.10 | ¥19.24 | ¥18.90 | 3,286,727 | |
| ¥19.18 | -0.46 | -2.3% | ¥19.62 | ¥19.62 | ¥19.03 | 3,999,511 | |
| ¥19.64 | -0.12 | -0.6% | ¥19.77 | ¥19.80 | ¥19.40 | 3,596,428 | |
| ¥19.76 | -0.68 | -3.3% | ¥20.08 | ¥20.08 | ¥19.46 | 7,236,890 | |
| ¥20.44 | +1.10 | +5.7% | ¥19.38 | ¥20.46 | ¥19.12 | 9,975,155 | |
| ¥19.34 | +0.14 | +0.7% | ¥19.00 | ¥19.35 | ¥18.69 | 7,621,699 | |
| ¥19.20 | +0.19 | +1.0% | ¥19.00 | ¥19.28 | ¥18.95 | 6,674,970 | |
| ¥19.01 | +0.11 | +0.6% | ¥19.03 | ¥19.09 | ¥18.83 | 1,047,900 | |
| ¥18.90 | +0.20 | +1.1% | ¥18.77 | ¥19.09 | ¥18.77 | 1,568,650 | |
| ¥18.70 | -0.73 | -3.8% | ¥19.40 | ¥19.54 | ¥18.67 | 1,964,151 |
- Ticker
- Shanghai:603262
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(603262)"TSI GROUP CO., LTD."Report for Q3 2026
Latest news
(603262)"TSI GROUP CO., LTD."Report for Q3 2026
Oct 30, 2026
Closed ¥14.98 (-0.6%) on Oct 30, 2026
(603262)"TSI GROUP CO., LTD."Announcement on Key Operating Data for Q3 2026
Oct 30, 2026
Closed ¥14.98 (-0.6%) on Oct 30, 2026
(603262)"TSI GROUP CO., LTD."Announcement on Redemption of Cash Management Products Purchased with Idle Raised Funds
Oct 29, 2026
Closed ¥15.07 (-2.9%) on Oct 29, 2026
(603262)"TSI GROUP CO., LTD."Announcement on Resignation of the Securities Affairs Representative
Oct 15, 2026
Closed ¥16.11 (-2.5%) on Oct 15, 2026
(603262)"TSI GROUP CO., LTD."Announcement on Progress in Repurchasing Shares
Oct 8, 2026
Closed ¥16.96 (-0.6%) on Oct 8, 2026
(603262)"TSI GROUP CO., LTD."Announcement on Implementation of Dividend Distribution for the First Half of 2026
Oct 8, 2026
Closed ¥16.96 (-0.6%) on Oct 8, 2026
(603262)"TSI GROUP CO., LTD."Announcement on Convening the 2026 Semi-annual Performance Briefing
Oct 8, 2026
Closed ¥16.96 (-0.6%) on Oct 8, 2026
(603262)"TSI GROUP CO., LTD."Announcement on Adjustment of Upper Limit of Share Repurchase Price Following Implementation of Dividend Distribution
Oct 8, 2026
Closed ¥16.96 (-0.6%) on Oct 8, 2026
Announcement on Resolutions of the 10th Meeting of the 2nd Board of Directors
Aug 28, 2026
Closed ¥18.83 (+0.7%) on Aug 28, 2026
Announcement on Shareholding Reduction Plan of Shareholders
Aug 5, 2026
Closed ¥19.34 (+0.7%) on Aug 5, 2026
TSI Group Co., Ltd. on 6ix
- News releases
- 34 in the last 12 months · 40 in all · newest Oct 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about TSI Group Co., Ltd.