Suzhou TFC Optical Communication Co., Ltd. (SHE:300394)
China · Delayed Price · Currency is CNY 252.97
+1.07 (0.42%)
At close: Feb 6, 2026
SHE:300394 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 200.03 | 203.30 | 196.69 | 201.76 | 201.76 | -0.90% | 31,135,220 |
| Jan 5, 2026 | 206.98 | 207.50 | 200.00 | 203.60 | 203.60 | 0.28% | 29,847,020 |
| Dec 31, 2025 | 212.58 | 212.61 | 201.50 | 203.03 | 203.03 | -4.44% | 33,356,286 |
| Dec 30, 2025 | 209.90 | 217.40 | 208.18 | 212.47 | 212.47 | -0.14% | 29,098,710 |
| Dec 29, 2025 | 210.75 | 215.88 | 208.00 | 212.77 | 212.77 | -0.25% | 26,202,680 |
| Dec 26, 2025 | 213.87 | 217.61 | 210.57 | 213.31 | 213.31 | -0.69% | 22,579,990 |
| Dec 25, 2025 | 223.59 | 230.00 | 209.00 | 214.80 | 214.80 | -3.71% | 39,136,070 |
| Dec 24, 2025 | 221.23 | 225.60 | 214.88 | 223.07 | 223.07 | 0.36% | 41,138,680 |
| Dec 23, 2025 | 223.49 | 228.00 | 219.62 | 222.28 | 222.28 | -0.32% | 35,195,130 |
| Dec 22, 2025 | 218.00 | 226.88 | 213.63 | 223.00 | 223.00 | 4.19% | 57,511,140 |
| Dec 19, 2025 | 222.46 | 224.00 | 208.60 | 214.03 | 214.03 | -2.18% | 36,710,210 |
| Dec 18, 2025 | 215.23 | 224.05 | 213.22 | 218.81 | 218.81 | 0.47% | 44,246,050 |
| Dec 17, 2025 | 201.29 | 219.58 | 199.55 | 217.78 | 217.78 | 9.27% | 51,481,510 |
| Dec 16, 2025 | 206.02 | 209.49 | 197.50 | 199.30 | 199.30 | -4.92% | 28,312,170 |
| Dec 15, 2025 | 207.97 | 217.40 | 207.00 | 209.62 | 209.62 | -2.57% | 31,401,910 |
| Dec 12, 2025 | 218.90 | 221.25 | 205.53 | 215.16 | 215.16 | -2.06% | 49,352,469 |
| Dec 11, 2025 | 231.00 | 233.80 | 218.86 | 219.68 | 219.68 | -6.66% | 55,296,750 |
| Dec 10, 2025 | 238.60 | 241.16 | 229.39 | 235.36 | 235.36 | -1.99% | 47,328,810 |
| Dec 9, 2025 | 236.00 | 242.00 | 231.11 | 240.15 | 240.15 | 1.37% | 57,902,361 |
| Dec 8, 2025 | 198.75 | 238.50 | 198.06 | 236.90 | 236.90 | 19.19% | 71,244,480 |
| Dec 5, 2025 | 192.99 | 205.00 | 188.88 | 198.75 | 198.75 | 6.22% | 64,856,850 |
| Dec 4, 2025 | 170.18 | 189.90 | 169.80 | 187.12 | 187.12 | 7.88% | 65,035,038 |
| Dec 3, 2025 | 164.00 | 178.60 | 163.42 | 173.45 | 173.45 | 7.08% | 68,618,090 |
| Dec 2, 2025 | 158.50 | 166.78 | 158.50 | 161.98 | 161.98 | 2.31% | 37,889,830 |
| Dec 1, 2025 | 158.02 | 161.85 | 151.40 | 158.32 | 158.32 | 0.20% | 34,961,940 |
| Nov 28, 2025 | 159.20 | 162.88 | 155.26 | 158.00 | 158.00 | 1.88% | 36,573,540 |
| Nov 27, 2025 | 155.02 | 165.00 | 154.21 | 155.09 | 155.09 | -1.19% | 43,146,006 |