Suzhou TFC Optical Communication Co., Ltd. (SHE:300394)
China · Delayed Price · Currency is CNY 214.03
-4.78 (-2.18%)
At close: Dec 19, 2025
SHE:300394 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |