Suzhou TFC Optical Communication Co., Ltd. (SHE:300394)
China · Delayed Price · Currency is CNY 330.66
-15.18 (-4.39%)
Apr 15, 2026, 3:12 PM CST
SHE:300394 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 346.90 | 347.99 | 339.11 | 340.03 | - | -1.68% | 11,815,098 |
| 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% | 42,202,406 |
| 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% | 30,855,579 |
| 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% | 53,238,321 |
| 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% | 35,687,805 |
| Mar 11, 2026 | 342.69 | 344.44 | 329.30 | 331.00 | 331.00 | -2.78% | 26,757,380 |
| Mar 10, 2026 | 329.00 | 341.88 | 325.01 | 340.48 | 340.48 | 10.92% | 38,050,810 |
| Mar 9, 2026 | 306.75 | 310.48 | 292.00 | 306.96 | 306.96 | -4.93% | 37,896,540 |
| Mar 6, 2026 | 334.57 | 336.30 | 318.00 | 322.88 | 322.88 | -3.56% | 33,215,370 |
| Mar 5, 2026 | 342.00 | 345.97 | 325.08 | 334.80 | 334.80 | -0.23% | 32,785,990 |
| Mar 4, 2026 | 328.30 | 343.08 | 324.00 | 335.56 | 335.56 | 0.30% | 28,805,550 |
| Mar 3, 2026 | 364.82 | 364.99 | 332.50 | 334.56 | 334.56 | -4.41% | 44,529,440 |
| Mar 2, 2026 | 366.86 | 388.94 | 346.61 | 350.00 | 350.00 | -5.07% | 54,311,440 |
| Feb 27, 2026 | 341.02 | 376.10 | 340.26 | 368.70 | 368.70 | 1.85% | 40,681,180 |
| Feb 26, 2026 | 344.00 | 377.31 | 344.00 | 362.02 | 362.02 | 6.01% | 43,393,450 |
| Feb 25, 2026 | 352.31 | 355.00 | 328.83 | 341.51 | 341.51 | -2.71% | 33,260,640 |
| Feb 24, 2026 | 328.00 | 358.93 | 328.00 | 351.01 | 351.01 | 12.65% | 36,236,869 |
| Feb 13, 2026 | 323.56 | 328.00 | 309.00 | 311.58 | 311.58 | -5.58% | 29,947,830 |
| Feb 12, 2026 | 300.00 | 333.79 | 295.30 | 330.00 | 330.00 | 14.38% | 48,295,680 |
| Feb 11, 2026 | 286.80 | 299.24 | 285.00 | 288.50 | 288.50 | 0.22% | 34,636,430 |
| Feb 10, 2026 | 291.45 | 301.28 | 283.02 | 287.87 | 287.87 | -3.37% | 33,120,340 |
| Feb 9, 2026 | 277.00 | 303.56 | 266.11 | 297.90 | 297.90 | 17.76% | 57,364,180 |
| Feb 6, 2026 | 253.62 | 268.01 | 241.72 | 252.97 | 252.97 | 0.42% | 49,230,650 |
| Feb 5, 2026 | 253.33 | 261.44 | 244.00 | 251.90 | 251.90 | -5.54% | 41,934,150 |
| Feb 4, 2026 | 272.01 | 277.00 | 252.00 | 266.66 | 266.66 | -1.24% | 44,559,030 |
| Feb 3, 2026 | 252.00 | 272.38 | 250.66 | 270.00 | 270.00 | 13.21% | 61,994,760 |
| Feb 2, 2026 | 249.78 | 259.90 | 234.60 | 238.49 | 238.49 | -4.00% | 61,276,430 |
| Jan 30, 2026 | 220.89 | 261.90 | 220.23 | 248.43 | 248.43 | 10.91% | 72,841,970 |
| Jan 29, 2026 | 219.00 | 234.90 | 218.65 | 224.00 | 224.00 | 2.02% | 55,546,320 |
| Jan 28, 2026 | 216.00 | 222.00 | 205.06 | 219.57 | 219.57 | 4.53% | 58,109,310 |
| Jan 27, 2026 | 197.60 | 218.13 | 196.66 | 210.06 | 210.06 | 7.20% | 59,312,600 |