Suzhou TFC Optical Communication Co., Ltd. (SHE:300394)
China · Delayed Price · Currency is CNY 325.00
+6.90 (2.17%)
Mar 26, 2026, 3:07 PM CST
SHE:300394 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 313.00 | 331.50 | 312.18 | 318.10 | 318.10 | 6.49% | 38,314,900 |
| Mar 24, 2026 | 298.49 | 308.88 | 290.50 | 298.71 | 298.71 | 0.07% | 30,855,579 |
| Mar 23, 2026 | 300.06 | 309.00 | 295.62 | 298.49 | 298.49 | -4.33% | 27,429,500 |
| Mar 20, 2026 | 335.00 | 336.63 | 312.00 | 312.00 | 312.00 | 1.30% | 40,079,710 |
| Mar 19, 2026 | 305.57 | 316.60 | 301.00 | 307.99 | 307.99 | 1.55% | 32,108,890 |
| Mar 18, 2026 | 293.99 | 304.84 | 293.00 | 303.30 | 303.30 | 8.32% | 46,077,080 |
| Mar 17, 2026 | 288.00 | 289.35 | 277.17 | 280.00 | 280.00 | -10.02% | 53,238,321 |
| Mar 16, 2026 | 325.06 | 326.60 | 301.35 | 311.17 | 311.17 | -4.26% | 35,200,370 |
| Mar 13, 2026 | 323.18 | 333.33 | 322.12 | 325.00 | 325.00 | -2.71% | 22,443,270 |
| Mar 12, 2026 | 331.00 | 336.80 | 314.61 | 334.04 | 334.04 | 0.92% | 35,687,805 |
| Mar 11, 2026 | 342.69 | 344.44 | 329.30 | 331.00 | 331.00 | -2.78% | 26,757,380 |
| Mar 10, 2026 | 329.00 | 341.88 | 325.01 | 340.48 | 340.48 | 10.92% | 38,050,810 |
| Mar 9, 2026 | 306.75 | 310.48 | 292.00 | 306.96 | 306.96 | -4.93% | 37,896,540 |
| Mar 6, 2026 | 334.57 | 336.30 | 318.00 | 322.88 | 322.88 | -3.56% | 33,215,370 |
| Mar 5, 2026 | 342.00 | 345.97 | 325.08 | 334.80 | 334.80 | -0.23% | 32,785,990 |
| Mar 4, 2026 | 328.30 | 343.08 | 324.00 | 335.56 | 335.56 | 0.30% | 28,805,550 |
| Mar 3, 2026 | 364.82 | 364.99 | 332.50 | 334.56 | 334.56 | -4.41% | 44,529,440 |
| Mar 2, 2026 | 366.86 | 388.94 | 346.61 | 350.00 | 350.00 | -5.07% | 54,311,440 |
| Feb 27, 2026 | 341.02 | 376.10 | 340.26 | 368.70 | 368.70 | 1.85% | 40,681,180 |
| Feb 26, 2026 | 344.00 | 377.31 | 344.00 | 362.02 | 362.02 | 6.01% | 43,393,450 |
| Feb 25, 2026 | 352.31 | 355.00 | 328.83 | 341.51 | 341.51 | -2.71% | 33,260,640 |
| Feb 24, 2026 | 328.00 | 358.93 | 328.00 | 351.01 | 351.01 | 12.65% | 36,236,869 |
| Feb 13, 2026 | 323.56 | 328.00 | 309.00 | 311.58 | 311.58 | -5.58% | 29,947,830 |
| Feb 12, 2026 | 300.00 | 333.79 | 295.30 | 330.00 | 330.00 | 14.38% | 48,295,680 |
| Feb 11, 2026 | 286.80 | 299.24 | 285.00 | 288.50 | 288.50 | 0.22% | 34,636,430 |
| Feb 10, 2026 | 291.45 | 301.28 | 283.02 | 287.87 | 287.87 | -3.37% | 33,120,340 |
| Feb 9, 2026 | 277.00 | 303.56 | 266.11 | 297.90 | 297.90 | 17.76% | 57,364,180 |
| Feb 6, 2026 | 253.62 | 268.01 | 241.72 | 252.97 | 252.97 | 0.42% | 49,230,650 |
| Feb 5, 2026 | 253.33 | 261.44 | 244.00 | 251.90 | 251.90 | -5.54% | 41,934,150 |
| Feb 4, 2026 | 272.01 | 277.00 | 252.00 | 266.66 | 266.66 | -1.24% | 44,559,030 |
| Feb 3, 2026 | 252.00 | 272.38 | 250.66 | 270.00 | 270.00 | 13.21% | 61,994,760 |
| Feb 2, 2026 | 249.78 | 259.90 | 234.60 | 238.49 | 238.49 | -4.00% | 61,276,430 |
| Jan 30, 2026 | 220.89 | 261.90 | 220.23 | 248.43 | 248.43 | 10.91% | 72,841,970 |
| Jan 29, 2026 | 219.00 | 234.90 | 218.65 | 224.00 | 224.00 | 2.02% | 55,546,320 |
| Jan 28, 2026 | 216.00 | 222.00 | 205.06 | 219.57 | 219.57 | 4.53% | 58,109,310 |
| Jan 27, 2026 | 197.60 | 218.13 | 196.66 | 210.06 | 210.06 | 7.20% | 59,312,600 |
| Jan 26, 2026 | 188.60 | 198.49 | 186.63 | 195.95 | 195.95 | 3.59% | 40,112,440 |
| Jan 23, 2026 | 198.99 | 199.94 | 188.30 | 189.16 | 189.16 | -5.41% | 40,520,070 |
| Jan 22, 2026 | 188.70 | 200.66 | 186.00 | 199.98 | 199.98 | 5.96% | 50,805,380 |
| Jan 21, 2026 | 183.85 | 192.30 | 183.20 | 188.73 | 188.73 | 2.24% | 25,042,350 |
| Jan 20, 2026 | 191.51 | 193.24 | 182.37 | 184.60 | 184.60 | -4.46% | 29,823,930 |
| Jan 19, 2026 | 193.89 | 198.56 | 191.20 | 193.22 | 193.22 | -2.41% | 29,702,940 |
| Jan 16, 2026 | 196.30 | 204.60 | 193.00 | 198.00 | 198.00 | 2.23% | 46,004,180 |
| Jan 15, 2026 | 189.50 | 197.19 | 188.01 | 193.68 | 193.68 | 1.14% | 37,546,350 |
| Jan 14, 2026 | 192.27 | 195.00 | 188.88 | 191.50 | 191.50 | 0.79% | 33,883,460 |
| Jan 13, 2026 | 200.39 | 207.28 | 188.55 | 190.00 | 190.00 | -6.13% | 45,276,180 |
| Jan 12, 2026 | 196.10 | 204.87 | 191.63 | 202.41 | 202.41 | 1.71% | 39,465,250 |
| Jan 9, 2026 | 191.36 | 201.95 | 188.55 | 199.00 | 199.00 | 1.92% | 34,506,220 |
| Jan 8, 2026 | 199.99 | 200.98 | 195.01 | 195.25 | 195.25 | -3.43% | 28,602,250 |
| Jan 7, 2026 | 205.00 | 206.78 | 199.89 | 202.18 | 202.18 | 0.21% | 30,167,060 |