Suzhou TFC Optical Communication Co., Ltd. (SHE:300394)
China · Delayed Price · Currency is CNY 190.42
-11.99 (-5.92%)
Jan 13, 2026, 2:55 PM CST
SHE:300394 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 191.36 | 207.28 | 191.36 | 201.93 | - | -0.24% | 11,921,599 |
| 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 |
| 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 |