Suzhou TFC Optical Communication Co., Ltd. (SHE:300394)
China · Delayed Price · Currency is CNY 406.76
+10.01 (2.52%)
May 26, 2026, 3:13 PM CST
SHE:300394 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 372.90 | 376.00 | 346.00 | 369.00 | - | -0.94% | 8,404,789 |
| May 22, 2026 | 346.00 | 375.00 | 345.18 | 372.50 | 372.50 | 10.47% | 57,291,550 |
| May 21, 2026 | 360.20 | 364.57 | 335.98 | 337.21 | 337.21 | -6.07% | 41,830,510 |
| May 20, 2026 | 360.27 | 369.00 | 351.00 | 358.99 | 358.99 | -1.10% | 41,624,420 |
| May 19, 2026 | 376.08 | 377.00 | 347.13 | 363.00 | 363.00 | -5.70% | 54,619,120 |
| May 18, 2026 | 388.99 | 394.20 | 370.00 | 384.95 | 384.95 | -3.76% | 54,348,960 |
| May 15, 2026 | 401.00 | 414.08 | 381.91 | 399.99 | 399.99 | 2.04% | 67,609,560 |
| May 14, 2026 | 394.52 | 406.56 | 383.00 | 392.00 | 392.00 | 3.65% | 67,986,600 |
| May 13, 2026 | 342.45 | 383.79 | 342.30 | 378.19 | 378.19 | 10.44% | 72,625,200 |
| May 12, 2026 | 340.00 | 349.30 | 336.31 | 342.45 | 342.45 | 3.17% | 50,592,090 |
| May 11, 2026 | 333.33 | 335.00 | 318.10 | 331.92 | 331.92 | 1.72% | 46,423,170 |
| May 8, 2026 | 321.14 | 335.13 | 320.00 | 326.30 | 326.30 | -0.56% | 35,660,910 |
| May 7, 2026 | 322.00 | 331.00 | 305.00 | 328.14 | 328.14 | 3.79% | 58,169,640 |
| May 6, 2026 | 312.85 | 336.58 | 311.00 | 316.16 | 316.16 | 2.82% | 54,066,790 |
| Apr 30, 2026 | 312.87 | 314.90 | 305.00 | 307.50 | 307.50 | -1.15% | 23,598,890 |
| Apr 29, 2026 | 305.00 | 317.50 | 305.00 | 311.09 | 311.09 | 0.42% | 25,408,200 |
| Apr 28, 2026 | 321.12 | 321.64 | 307.80 | 309.80 | 309.80 | -3.86% | 34,565,240 |
| Apr 27, 2026 | 325.00 | 332.99 | 317.90 | 322.25 | 322.25 | -0.50% | 35,815,190 |
| Apr 24, 2026 | 342.32 | 346.07 | 316.30 | 323.87 | 323.87 | -7.49% | 55,141,050 |
| Apr 23, 2026 | 375.60 | 378.00 | 343.50 | 350.09 | 350.09 | -6.74% | 55,754,950 |
| Apr 22, 2026 | 346.65 | 380.50 | 342.00 | 375.41 | 375.41 | 6.35% | 51,932,990 |
| Apr 21, 2026 | 345.03 | 370.89 | 345.00 | 353.00 | 353.00 | -5.74% | 55,199,590 |
| Apr 20, 2026 | 376.16 | 388.00 | 367.01 | 374.50 | 374.50 | -1.26% | 40,453,070 |
| Apr 17, 2026 | 361.89 | 383.66 | 360.14 | 379.28 | 379.28 | 6.67% | 45,606,940 |
| Apr 16, 2026 | 328.00 | 359.77 | 325.65 | 355.57 | 355.57 | 7.53% | 48,574,090 |
| Apr 15, 2026 | 345.84 | 347.99 | 327.50 | 330.66 | 330.66 | -4.39% | 41,512,370 |
| Apr 14, 2026 | 352.30 | 363.00 | 343.80 | 345.84 | 345.84 | -1.47% | 44,778,670 |
| Apr 13, 2026 | 354.00 | 357.29 | 341.00 | 351.00 | 351.00 | -2.20% | 37,461,830 |
| Apr 10, 2026 | 346.90 | 365.05 | 341.40 | 358.90 | 358.90 | 3.46% | 48,505,290 |
| Apr 9, 2026 | 337.02 | 359.71 | 331.13 | 346.90 | 346.90 | 2.94% | 48,490,190 |
| Apr 8, 2026 | 330.00 | 339.33 | 320.00 | 337.00 | 337.00 | 6.19% | 46,413,220 |
| Apr 7, 2026 | 334.02 | 336.83 | 314.85 | 317.36 | 317.36 | -4.94% | 32,900,770 |
| Apr 3, 2026 | 337.68 | 344.40 | 333.60 | 333.86 | 333.86 | 3.43% | 31,923,810 |
| Apr 2, 2026 | 329.11 | 336.05 | 320.00 | 322.80 | 322.80 | -3.16% | 28,192,410 |
| Apr 1, 2026 | 316.67 | 334.88 | 312.89 | 333.33 | 333.33 | 10.52% | 42,199,900 |
| Mar 31, 2026 | 308.60 | 316.00 | 298.22 | 301.60 | 301.60 | -4.80% | 27,057,570 |
| Mar 30, 2026 | 314.16 | 322.00 | 308.00 | 316.81 | 316.81 | -0.25% | 23,107,890 |
| Mar 27, 2026 | 311.00 | 325.85 | 302.25 | 317.60 | 317.60 | -2.28% | 28,874,280 |
| Mar 26, 2026 | 318.17 | 339.00 | 316.79 | 325.00 | 325.00 | 2.17% | 40,107,680 |
| Mar 25, 2026 | 313.00 | 331.50 | 312.18 | 318.10 | 318.10 | 6.49% | 38,314,900 |
| Mar 24, 2026 | 298.49 | 308.88 | 290.50 | 298.71 | 298.71 | 0.07% | 30,854,770 |
| Mar 23, 2026 | 300.06 | 309.00 | 295.62 | 298.49 | 298.49 | -4.33% | 27,429,500 |
| Mar 20, 2026 | 335.00 | 336.63 | 312.00 | 312.00 | 312.00 | 1.30% | 40,079,710 |
| Mar 19, 2026 | 305.57 | 316.60 | 301.00 | 307.99 | 307.99 | 1.55% | 32,108,890 |
| Mar 18, 2026 | 293.99 | 304.84 | 293.00 | 303.30 | 303.30 | 8.32% | 46,077,080 |
| Mar 17, 2026 | 288.00 | 289.35 | 277.17 | 280.00 | 280.00 | -10.02% | 53,235,520 |
| Mar 16, 2026 | 325.06 | 326.60 | 301.35 | 311.17 | 311.17 | -4.26% | 35,200,370 |
| Mar 13, 2026 | 323.18 | 333.33 | 322.12 | 325.00 | 325.00 | -2.71% | 22,443,270 |
| Mar 12, 2026 | 331.00 | 336.80 | 314.61 | 334.04 | 334.04 | 0.92% | 35,686,100 |
| Mar 11, 2026 | 342.69 | 344.44 | 329.30 | 331.00 | 331.00 | -2.78% | 26,757,380 |