Suzhou TFC Optical Communication Co., Ltd. (SHE:300394)
China · Delayed Price · Currency is CNY 175.97
+2.12 (1.22%)
Sep 29, 2025, 2:45 PM CST
SHE:300394 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 180.00 | 185.66 | 173.85 | 173.85 | 173.85 | -4.69% | 24,466,259 |
| 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 |
| Aug 14, 2025 | 113.87 | 114.98 | 110.05 | 110.19 | 109.88 | -5.98% | 35,073,874 |
| Aug 13, 2025 | 107.80 | 118.00 | 106.91 | 117.20 | 116.87 | 9.69% | 50,072,483 |
| Aug 12, 2025 | 105.20 | 108.00 | 104.30 | 106.85 | 106.55 | 3.13% | 36,191,056 |
| Aug 11, 2025 | 99.11 | 105.90 | 98.89 | 103.61 | 103.32 | 2.99% | 38,935,970 |
| Aug 8, 2025 | 100.50 | 102.44 | 99.95 | 100.60 | 100.32 | -1.37% | 20,303,070 |
| Aug 7, 2025 | 103.00 | 107.35 | 98.25 | 102.00 | 101.72 | -1.00% | 38,784,444 |
| Aug 6, 2025 | 101.91 | 104.88 | 101.88 | 103.03 | 102.74 | -0.16% | 20,227,965 |
| Aug 5, 2025 | 106.38 | 106.99 | 100.80 | 103.20 | 102.91 | -1.21% | 31,836,692 |
| Aug 4, 2025 | 105.22 | 107.88 | 101.50 | 104.46 | 104.17 | -3.17% | 37,523,085 |
| Aug 1, 2025 | 105.00 | 111.00 | 102.91 | 107.88 | 107.58 | 2.13% | 50,963,391 |
| Jul 31, 2025 | 103.99 | 112.66 | 103.30 | 105.63 | 105.34 | 3.87% | 65,715,890 |
| Jul 30, 2025 | 98.00 | 102.33 | 97.80 | 101.69 | 101.41 | 0.60% | 38,944,086 |
| Jul 29, 2025 | 88.81 | 101.10 | 88.80 | 101.08 | 100.80 | 13.83% | 68,502,462 |
| Jul 28, 2025 | 86.30 | 88.90 | 85.60 | 88.80 | 88.55 | 3.03% | 27,073,377 |
| Jul 25, 2025 | 86.88 | 88.15 | 86.00 | 86.19 | 85.95 | -0.90% | 20,251,296 |
| Jul 24, 2025 | 91.80 | 92.00 | 86.00 | 86.97 | 86.73 | -3.66% | 34,738,344 |
| Jul 23, 2025 | 87.00 | 90.73 | 86.16 | 90.27 | 90.02 | 0.74% | 28,381,606 |
| Jul 22, 2025 | 88.52 | 93.83 | 88.20 | 89.61 | 89.36 | 0.73% | 39,931,496 |
| Jul 21, 2025 | 89.07 | 91.50 | 86.56 | 88.96 | 88.71 | -2.24% | 38,686,625 |