Suzhou TFC Optical Communication Co., Ltd. (SHE:300394)
China · Delayed Price · Currency is CNY 171.01
-15.79 (-8.45%)
Sep 8, 2025, 11:30 AM CST
SHE:300394 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 176.79 | 189.72 | 171.26 | 186.80 | 186.80 | 7.57% | 51,019,239 |
| Sep 4, 2025 | 205.00 | 208.00 | 170.00 | 173.66 | 173.66 | -15.42% | 65,571,650 |
| Sep 3, 2025 | 199.50 | 211.58 | 193.88 | 205.31 | 205.31 | 3.08% | 54,168,494 |
| Sep 2, 2025 | 218.00 | 224.10 | 194.78 | 199.18 | 199.18 | -10.34% | 70,282,877 |
| Sep 1, 2025 | 197.99 | 225.05 | 193.88 | 222.16 | 222.16 | 11.90% | 57,550,015 |
| Aug 29, 2025 | 187.90 | 200.88 | 185.00 | 198.53 | 198.53 | 10.29% | 63,578,275 |
| Aug 28, 2025 | 155.01 | 180.01 | 154.73 | 180.01 | 180.01 | 20.00% | 66,588,129 |
| Aug 27, 2025 | 148.01 | 157.96 | 147.09 | 150.01 | 150.01 | 3.61% | 52,352,060 |
| Aug 26, 2025 | 150.01 | 155.00 | 140.99 | 144.78 | 144.78 | 11.93% | 68,629,417 |
| Aug 25, 2025 | 125.00 | 131.50 | 121.00 | 129.35 | 129.35 | 5.25% | 55,930,876 |
| Aug 22, 2025 | 117.50 | 124.00 | 115.42 | 122.90 | 122.90 | 2.65% | 43,041,315 |
| Aug 21, 2025 | 125.00 | 127.29 | 117.00 | 119.73 | 119.73 | -4.54% | 37,247,386 |
| Aug 20, 2025 | 118.00 | 125.53 | 113.15 | 125.42 | 125.42 | 2.82% | 47,086,191 |
| Aug 19, 2025 | 112.01 | 126.50 | 110.51 | 121.98 | 121.98 | 9.80% | 53,835,549 |
| Aug 18, 2025 | 106.57 | 115.00 | 106.57 | 111.09 | 111.09 | 2.99% | 37,871,841 |
| Aug 15, 2025 | 109.20 | 111.67 | 105.84 | 107.87 | 107.87 | -2.11% | 36,436,703 |
| Aug 14, 2025 | 113.87 | 114.98 | 110.05 | 110.19 | 110.19 | -5.98% | 35,077,874 |
| Aug 13, 2025 | 107.80 | 118.00 | 106.91 | 117.20 | 117.20 | 9.69% | 50,075,783 |
| Aug 12, 2025 | 105.20 | 108.00 | 104.30 | 106.85 | 106.85 | 3.13% | 36,548,256 |
| Aug 11, 2025 | 99.11 | 105.90 | 98.89 | 103.61 | 103.61 | 2.99% | 38,936,470 |
| Aug 8, 2025 | 100.50 | 102.44 | 99.95 | 100.60 | 100.60 | -1.37% | 20,304,670 |
| Aug 7, 2025 | 103.00 | 107.35 | 98.25 | 102.00 | 102.00 | -1.00% | 38,785,344 |
| Aug 6, 2025 | 101.91 | 104.88 | 101.88 | 103.03 | 103.03 | -0.16% | 20,231,365 |
| Aug 5, 2025 | 106.38 | 106.99 | 100.80 | 103.20 | 103.20 | -1.21% | 32,070,407 |
| Aug 4, 2025 | 105.22 | 107.88 | 101.50 | 104.46 | 104.46 | -3.17% | 37,523,685 |
| Aug 1, 2025 | 105.00 | 111.00 | 102.91 | 107.88 | 107.88 | 2.13% | 50,965,191 |
| Jul 31, 2025 | 103.99 | 112.66 | 103.30 | 105.63 | 105.63 | 3.87% | 65,721,490 |
| Jul 30, 2025 | 98.00 | 102.33 | 97.80 | 101.69 | 101.69 | 0.60% | 38,946,386 |
| Jul 29, 2025 | 88.81 | 101.10 | 88.80 | 101.08 | 101.08 | 13.83% | 68,505,262 |
| Jul 28, 2025 | 86.30 | 88.90 | 85.60 | 88.80 | 88.80 | 3.03% | 27,074,677 |
| Jul 25, 2025 | 86.88 | 88.15 | 86.00 | 86.19 | 86.19 | -0.90% | 20,252,996 |
| Jul 24, 2025 | 91.80 | 92.00 | 86.00 | 86.97 | 86.97 | -3.66% | 34,738,544 |
| Jul 23, 2025 | 87.00 | 90.73 | 86.16 | 90.27 | 90.27 | 0.74% | 28,383,706 |
| Jul 22, 2025 | 88.52 | 93.83 | 88.20 | 89.61 | 89.61 | 0.73% | 39,932,096 |
| Jul 21, 2025 | 89.07 | 91.50 | 86.56 | 88.96 | 88.96 | -2.24% | 38,687,825 |
| Jul 18, 2025 | 93.50 | 97.30 | 90.55 | 91.00 | 91.00 | -1.92% | 37,233,659 |
| Jul 17, 2025 | 90.61 | 93.88 | 90.00 | 92.78 | 92.78 | 2.84% | 36,657,509 |
| Jul 16, 2025 | 95.83 | 95.98 | 90.00 | 90.22 | 90.22 | -5.19% | 46,212,720 |
| Jul 15, 2025 | 89.02 | 96.51 | 87.55 | 95.16 | 95.16 | 11.97% | 55,406,573 |
| Jul 14, 2025 | 84.01 | 86.40 | 83.80 | 84.99 | 84.99 | 0.53% | 25,725,232 |
| Jul 11, 2025 | 87.19 | 90.00 | 84.54 | 84.54 | 84.54 | -3.37% | 47,003,205 |
| Jul 10, 2025 | 86.16 | 88.53 | 84.11 | 87.49 | 87.49 | 4.30% | 50,681,769 |
| Jul 9, 2025 | 82.36 | 84.96 | 80.77 | 83.88 | 83.88 | 1.88% | 44,282,526 |
| Jul 8, 2025 | 72.56 | 83.60 | 72.52 | 82.33 | 82.33 | 12.67% | 60,700,613 |
| Jul 7, 2025 | 74.38 | 75.31 | 71.50 | 73.07 | 73.07 | -3.32% | 26,858,088 |
| Jul 4, 2025 | 78.08 | 79.36 | 75.50 | 75.58 | 75.58 | -3.20% | 33,847,730 |
| Jul 3, 2025 | 75.40 | 79.49 | 74.88 | 78.08 | 78.08 | 4.52% | 34,683,039 |
| Jul 2, 2025 | 77.00 | 77.00 | 74.66 | 74.70 | 74.70 | -5.24% | 29,252,538 |
| Jul 1, 2025 | 78.33 | 80.30 | 77.80 | 78.83 | 78.83 | -1.27% | 31,085,755 |
| Jun 30, 2025 | 75.90 | 79.88 | 73.54 | 79.84 | 79.84 | 6.33% | 58,228,192 |