Suzhou TFC Optical Communication Co., Ltd. (SHE:300394)
China · Delayed Price · Currency is CNY 155.11
-2.90 (-1.84%)
Nov 3, 2025, 2:45 PM CST
SHE:300394 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 168.00 | 169.00 | 156.10 | 158.01 | 158.01 | -8.14% | 52,083,839 |
| Oct 30, 2025 | 185.00 | 185.00 | 171.46 | 172.02 | 172.02 | -11.56% | 58,641,572 |
| Oct 29, 2025 | 195.15 | 197.10 | 182.75 | 194.50 | 194.50 | 2.85% | 40,056,029 |
| Oct 28, 2025 | 185.57 | 197.90 | 184.00 | 189.11 | 189.11 | -0.50% | 38,644,715 |
| Oct 27, 2025 | 185.00 | 192.08 | 181.00 | 190.06 | 190.06 | 6.78% | 48,103,674 |
| Oct 24, 2025 | 169.62 | 180.00 | 163.40 | 178.00 | 178.00 | 6.46% | 47,348,560 |
| Oct 23, 2025 | 173.78 | 173.78 | 163.70 | 167.20 | 167.20 | -6.36% | 39,224,569 |
| Oct 22, 2025 | 163.58 | 182.97 | 163.58 | 178.55 | 178.55 | 7.08% | 52,905,763 |
| Oct 21, 2025 | 158.72 | 170.66 | 156.00 | 166.75 | 166.75 | 5.56% | 46,363,498 |
| Oct 20, 2025 | 153.92 | 166.56 | 153.90 | 157.97 | 157.97 | 7.76% | 44,670,483 |
| Oct 17, 2025 | 151.37 | 151.70 | 146.20 | 146.59 | 146.59 | -2.76% | 16,291,862 |
| Oct 16, 2025 | 149.53 | 155.00 | 149.00 | 150.75 | 150.75 | 0.37% | 22,549,597 |
| Oct 15, 2025 | 149.16 | 151.34 | 146.24 | 150.19 | 150.19 | 0.83% | 18,992,437 |
| Oct 14, 2025 | 159.04 | 160.01 | 148.00 | 148.95 | 148.95 | -5.05% | 26,318,144 |
| Oct 13, 2025 | 146.88 | 158.19 | 146.88 | 156.88 | 156.88 | -0.83% | 23,231,276 |
| Oct 10, 2025 | 163.88 | 165.68 | 156.88 | 158.20 | 158.20 | -3.54% | 28,611,097 |
| Oct 9, 2025 | 167.87 | 170.78 | 162.99 | 164.00 | 164.00 | -2.26% | 29,750,322 |
| Sep 30, 2025 | 177.38 | 178.80 | 167.00 | 167.80 | 167.80 | -4.71% | 30,652,083 |
| Sep 29, 2025 | 170.00 | 178.38 | 170.00 | 176.09 | 176.09 | 1.29% | 22,877,696 |
| Sep 26, 2025 | 180.00 | 185.66 | 173.85 | 173.85 | 173.85 | -4.69% | 24,467,759 |
| Sep 25, 2025 | 179.97 | 187.00 | 173.55 | 182.40 | 182.40 | -0.06% | 31,709,381 |
| Sep 24, 2025 | 180.24 | 186.35 | 177.00 | 182.51 | 182.51 | -3.84% | 31,544,447 |
| Sep 23, 2025 | 194.37 | 198.85 | 180.00 | 189.80 | 189.80 | 2.27% | 38,960,661 |
| Sep 22, 2025 | 188.00 | 188.47 | 175.00 | 185.59 | 185.59 | -1.27% | 32,813,202 |
| Sep 19, 2025 | 182.20 | 195.00 | 180.62 | 187.98 | 187.98 | 4.50% | 45,338,856 |
| Sep 18, 2025 | 178.01 | 188.00 | 174.40 | 179.88 | 179.38 | -1.20% | 41,039,105 |
| Sep 17, 2025 | 178.00 | 184.02 | 174.00 | 182.07 | 181.56 | 2.11% | 33,120,646 |
| Sep 16, 2025 | 179.77 | 184.44 | 173.00 | 178.30 | 177.80 | -1.52% | 34,917,997 |
| Sep 15, 2025 | 180.00 | 185.20 | 176.00 | 181.05 | 180.55 | -2.48% | 26,849,149 |
| Sep 12, 2025 | 188.00 | 190.00 | 182.50 | 185.65 | 185.13 | -6.52% | 42,455,130 |
| Sep 11, 2025 | 180.01 | 201.52 | 176.80 | 198.60 | 198.05 | 13.54% | 62,627,283 |
| Sep 10, 2025 | 176.50 | 179.98 | 169.55 | 174.91 | 174.42 | 4.16% | 45,146,678 |
| Sep 9, 2025 | 174.00 | 174.14 | 165.00 | 167.93 | 167.46 | -2.96% | 28,760,457 |
| Sep 8, 2025 | 182.01 | 183.00 | 165.22 | 173.05 | 172.57 | -7.36% | 48,495,698 |
| Sep 5, 2025 | 176.79 | 189.72 | 171.26 | 186.80 | 186.28 | 7.57% | 51,019,739 |
| Sep 4, 2025 | 205.00 | 208.00 | 170.00 | 173.66 | 173.18 | -15.42% | 65,571,650 |
| Sep 3, 2025 | 199.50 | 211.58 | 193.88 | 205.31 | 204.74 | 3.08% | 54,168,494 |
| Sep 2, 2025 | 218.00 | 224.10 | 194.78 | 199.18 | 198.63 | -10.34% | 70,282,877 |
| Sep 1, 2025 | 197.99 | 225.05 | 193.88 | 222.16 | 221.54 | 11.90% | 57,550,015 |
| Aug 29, 2025 | 187.90 | 200.88 | 185.00 | 198.53 | 197.98 | 10.29% | 63,578,275 |
| Aug 28, 2025 | 155.01 | 180.01 | 154.73 | 180.01 | 179.51 | 20.00% | 66,565,753 |
| Aug 27, 2025 | 148.01 | 157.96 | 147.09 | 150.01 | 149.59 | 3.61% | 52,352,060 |
| Aug 26, 2025 | 150.01 | 155.00 | 140.99 | 144.78 | 144.38 | 11.93% | 68,629,417 |
| Aug 25, 2025 | 125.00 | 131.50 | 121.00 | 129.35 | 128.99 | 5.25% | 55,930,876 |
| Aug 22, 2025 | 117.50 | 124.00 | 115.42 | 122.90 | 122.56 | 2.65% | 43,037,415 |
| Aug 21, 2025 | 125.00 | 127.29 | 117.00 | 119.73 | 119.40 | -4.54% | 37,245,086 |
| Aug 20, 2025 | 118.00 | 125.53 | 113.15 | 125.42 | 125.07 | 2.82% | 47,082,491 |
| Aug 19, 2025 | 112.01 | 126.50 | 110.51 | 121.98 | 121.64 | 9.80% | 53,338,953 |
| Aug 18, 2025 | 106.57 | 115.00 | 106.57 | 111.09 | 110.78 | 2.99% | 37,869,741 |
| Aug 15, 2025 | 109.20 | 111.67 | 105.84 | 107.87 | 107.57 | -2.11% | 36,433,603 |