Suzhou TFC Optical Communication Co., Ltd. (SHE:300394)
China · Delayed Price · Currency is CNY 155.09
-1.86 (-1.19%)
At close: Nov 27, 2025
SHE:300394 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 155.02 | 165.00 | 154.21 | 155.09 | 155.09 | -1.19% | 43,146,006 |
| Nov 26, 2025 | 144.87 | 161.83 | 142.68 | 156.95 | 156.95 | 6.24% | 51,895,280 |
| Nov 25, 2025 | 146.66 | 153.96 | 146.35 | 147.73 | 147.73 | 2.44% | 32,489,321 |
| Nov 24, 2025 | 149.00 | 150.25 | 141.14 | 144.21 | 144.21 | -2.78% | 29,259,290 |
| Nov 21, 2025 | 151.00 | 153.00 | 147.00 | 148.33 | 148.33 | -7.34% | 30,748,180 |
| Nov 20, 2025 | 159.00 | 163.28 | 152.00 | 160.08 | 160.08 | 4.48% | 44,677,360 |
| Nov 19, 2025 | 152.00 | 157.82 | 150.88 | 153.21 | 153.21 | 0.40% | 28,325,710 |
| Nov 18, 2025 | 148.15 | 156.87 | 148.15 | 152.60 | 152.60 | 1.13% | 26,864,480 |
| Nov 17, 2025 | 155.47 | 158.47 | 147.98 | 150.90 | 150.90 | -2.94% | 31,065,540 |
| Nov 14, 2025 | 158.80 | 160.98 | 154.20 | 155.47 | 155.47 | -4.47% | 23,956,460 |
| Nov 13, 2025 | 163.00 | 164.98 | 159.90 | 162.74 | 162.74 | -0.77% | 25,276,920 |
| Nov 12, 2025 | 163.80 | 165.90 | 157.28 | 164.00 | 164.00 | -0.95% | 36,299,360 |
| Nov 11, 2025 | 182.12 | 182.36 | 163.80 | 165.58 | 165.58 | -8.01% | 55,560,870 |
| Nov 10, 2025 | 177.01 | 180.96 | 169.01 | 180.00 | 180.00 | 2.86% | 57,184,870 |
| Nov 7, 2025 | 152.00 | 183.00 | 151.61 | 175.00 | 175.00 | 12.67% | 78,944,660 |
| Nov 6, 2025 | 151.66 | 156.68 | 151.23 | 155.32 | 155.32 | 2.49% | 32,026,480 |
| Nov 5, 2025 | 147.00 | 153.00 | 146.88 | 151.55 | 151.55 | -1.55% | 24,047,800 |
| Nov 4, 2025 | 156.50 | 158.80 | 152.45 | 153.94 | 153.94 | -0.72% | 26,954,660 |
| Nov 3, 2025 | 154.06 | 156.49 | 150.80 | 155.06 | 155.06 | -1.87% | 31,502,040 |
| Oct 31, 2025 | 168.00 | 169.00 | 156.10 | 158.01 | 158.01 | -8.14% | 52,083,830 |
| Oct 30, 2025 | 185.00 | 185.00 | 171.46 | 172.02 | 172.02 | -11.56% | 58,638,270 |
| Oct 29, 2025 | 195.15 | 197.10 | 182.75 | 194.50 | 194.50 | 2.85% | 40,054,920 |
| Oct 28, 2025 | 185.57 | 197.90 | 184.00 | 189.11 | 189.11 | -0.50% | 38,642,510 |
| Oct 27, 2025 | 185.00 | 192.08 | 181.00 | 190.06 | 190.06 | 6.78% | 48,101,370 |
| Oct 24, 2025 | 169.62 | 180.00 | 163.40 | 178.00 | 178.00 | 6.46% | 47,343,060 |
| Oct 23, 2025 | 173.78 | 173.78 | 163.70 | 167.20 | 167.20 | -6.36% | 39,220,360 |
| Oct 22, 2025 | 163.58 | 182.97 | 163.58 | 178.55 | 178.55 | 7.08% | 52,904,460 |
| Oct 21, 2025 | 158.72 | 170.66 | 156.00 | 166.75 | 166.75 | 5.56% | 46,362,490 |
| Oct 20, 2025 | 153.92 | 166.56 | 153.90 | 157.97 | 157.97 | 7.76% | 44,669,180 |
| Oct 17, 2025 | 151.37 | 151.70 | 146.20 | 146.59 | 146.59 | -2.76% | 16,290,660 |
| Oct 16, 2025 | 149.53 | 155.00 | 149.00 | 150.75 | 150.75 | 0.37% | 22,548,190 |
| Oct 15, 2025 | 149.16 | 151.34 | 146.24 | 150.19 | 150.19 | 0.83% | 18,991,030 |
| Oct 14, 2025 | 159.04 | 160.01 | 148.00 | 148.95 | 148.95 | -5.05% | 26,317,540 |
| Oct 13, 2025 | 146.88 | 158.19 | 146.88 | 156.88 | 156.88 | -0.83% | 23,231,270 |
| Oct 10, 2025 | 163.88 | 165.68 | 156.88 | 158.20 | 158.20 | -3.54% | 28,436,690 |
| Oct 9, 2025 | 167.87 | 170.78 | 162.99 | 164.00 | 164.00 | -2.26% | 29,749,320 |
| Sep 30, 2025 | 177.38 | 178.80 | 167.00 | 167.80 | 167.80 | -4.71% | 30,649,880 |
| Sep 29, 2025 | 170.00 | 178.38 | 170.00 | 176.09 | 176.09 | 1.29% | 22,874,790 |
| Sep 26, 2025 | 180.00 | 185.66 | 173.85 | 173.85 | 173.85 | -4.69% | 24,465,750 |
| Sep 25, 2025 | 179.97 | 187.00 | 173.55 | 182.40 | 182.40 | -0.06% | 31,704,580 |
| Sep 24, 2025 | 180.24 | 186.35 | 177.00 | 182.51 | 182.51 | -3.84% | 31,158,500 |
| Sep 23, 2025 | 194.37 | 198.85 | 180.00 | 189.80 | 189.80 | 2.27% | 38,957,660 |
| Sep 22, 2025 | 188.00 | 188.47 | 175.00 | 185.59 | 185.59 | -1.27% | 32,812,100 |
| Sep 19, 2025 | 182.20 | 195.00 | 180.62 | 187.98 | 187.98 | 4.50% | 45,333,150 |
| Sep 18, 2025 | 178.01 | 188.00 | 174.40 | 179.88 | 179.38 | -1.20% | 41,036,900 |
| Sep 17, 2025 | 178.00 | 184.02 | 174.00 | 182.07 | 181.56 | 2.11% | 33,112,640 |
| Sep 16, 2025 | 179.77 | 184.44 | 173.00 | 178.30 | 177.80 | -1.52% | 34,917,290 |
| Sep 15, 2025 | 180.00 | 185.20 | 176.00 | 181.05 | 180.55 | -2.48% | 26,846,940 |
| Sep 12, 2025 | 188.00 | 190.00 | 182.50 | 185.65 | 185.13 | -6.52% | 42,450,430 |
| Sep 11, 2025 | 180.01 | 201.52 | 176.80 | 198.60 | 198.05 | 13.54% | 62,624,780 |