Suzhou TFC Optical Communication Co., Ltd. (SHE:300394)
China · Delayed Price · Currency is CNY 286.56
+18.85 (7.04%)
Aug 17, 2026, 3:04 PM CST
SHE:300394 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 278.00 | 291.80 | 274.59 | 286.56 | 286.56 | 7.04% | 63,159,300 |
| Aug 14, 2026 | 262.01 | 267.71 | 252.00 | 267.71 | 267.71 | 4.10% | 52,489,130 |
| Aug 13, 2026 | 250.10 | 271.40 | 250.10 | 257.16 | 257.16 | 7.13% | 64,679,462 |
| Aug 12, 2026 | 224.01 | 248.50 | 221.99 | 240.05 | 240.05 | 7.89% | 53,473,690 |
| Aug 11, 2026 | 218.22 | 228.58 | 216.88 | 222.49 | 222.49 | -0.24% | 31,868,260 |
| Aug 10, 2026 | 233.21 | 235.00 | 216.68 | 223.03 | 223.03 | -3.32% | 46,671,750 |
| Aug 7, 2026 | 230.00 | 236.82 | 224.96 | 230.68 | 230.68 | 2.40% | 60,993,190 |
| Aug 6, 2026 | 208.00 | 228.00 | 202.00 | 225.28 | 225.28 | 3.89% | 67,750,080 |
| Aug 5, 2026 | 198.00 | 218.20 | 193.00 | 216.85 | 216.85 | 2.29% | 85,953,720 |
| Aug 4, 2026 | 189.98 | 216.00 | 188.18 | 212.00 | 212.00 | 17.45% | 78,330,250 |
| Aug 3, 2026 | 170.97 | 187.50 | 168.50 | 180.50 | 180.50 | 5.55% | 55,997,780 |
| Jul 31, 2026 | 180.00 | 185.03 | 170.93 | 171.01 | 171.01 | 6.81% | 54,885,655 |
| Jul 30, 2026 | 180.03 | 180.76 | 155.55 | 160.10 | 160.10 | -12.08% | 57,897,643 |
| Jul 29, 2026 | 182.50 | 185.07 | 170.63 | 182.09 | 182.09 | 0.29% | 43,360,343 |
| Jul 28, 2026 | 198.11 | 202.98 | 180.01 | 181.56 | 181.56 | -13.21% | 44,577,471 |
| Jul 27, 2026 | 201.76 | 210.32 | 200.10 | 209.19 | 209.19 | 2.84% | 25,824,540 |
| Jul 24, 2026 | 209.07 | 212.49 | 203.12 | 203.41 | 203.41 | -4.09% | 25,518,546 |
| Jul 23, 2026 | 222.01 | 224.00 | 210.53 | 212.09 | 212.09 | -2.55% | 28,691,316 |
| Jul 22, 2026 | 228.00 | 233.18 | 217.20 | 217.63 | 217.63 | -5.79% | 42,035,500 |
| Jul 21, 2026 | 215.20 | 232.10 | 188.08 | 231.00 | 231.00 | 8.18% | 64,907,910 |
| Jul 20, 2026 | 225.00 | 227.71 | 200.00 | 213.54 | 213.54 | 1.03% | 52,186,520 |
| Jul 17, 2026 | 238.68 | 241.00 | 207.00 | 211.37 | 211.37 | -13.42% | 54,657,450 |
| Jul 16, 2026 | 245.52 | 257.01 | 239.88 | 244.13 | 244.13 | -5.89% | 35,288,288 |
| Jul 15, 2026 | 275.00 | 275.96 | 258.88 | 259.40 | 259.40 | -5.16% | 34,731,205 |
| Jul 14, 2026 | 257.30 | 276.16 | 252.00 | 273.51 | 273.51 | 5.48% | 47,796,023 |
| Jul 13, 2026 | 262.00 | 277.77 | 255.59 | 259.31 | 259.31 | -4.36% | 38,688,620 |
| Jul 10, 2026 | 281.00 | 291.80 | 270.91 | 271.12 | 271.12 | -0.14% | 64,623,100 |
| Jul 9, 2026 | 252.50 | 272.94 | 248.53 | 271.50 | 271.50 | 10.51% | 55,610,243 |
| Jul 8, 2026 | 246.01 | 253.20 | 240.20 | 245.68 | 245.68 | 0.65% | 43,266,583 |
| Jul 7, 2026 | 237.00 | 246.50 | 234.66 | 244.09 | 244.09 | 2.99% | 42,411,642 |
| Jul 6, 2026 | 250.58 | 253.99 | 231.45 | 237.00 | 237.00 | -5.24% | 46,315,720 |
| Jul 3, 2026 | 252.00 | 260.43 | 245.94 | 250.10 | 250.10 | -0.27% | 40,281,926 |
| Jul 2, 2026 | 271.00 | 272.00 | 250.01 | 250.77 | 250.77 | -12.01% | 52,924,350 |
| Jul 1, 2026 | 301.00 | 304.00 | 280.00 | 285.00 | 285.00 | -5.84% | 56,185,590 |
| Jun 30, 2026 | 295.00 | 309.89 | 290.02 | 302.68 | 302.68 | 2.55% | 42,389,180 |
| Jun 29, 2026 | 309.00 | 313.99 | 288.86 | 295.15 | 295.15 | -7.19% | 52,800,060 |
| Jun 26, 2026 | 331.00 | 334.68 | 316.80 | 318.00 | 318.00 | -7.01% | 48,193,300 |
| Jun 25, 2026 | 318.08 | 346.00 | 312.00 | 341.97 | 341.97 | 5.13% | 79,669,020 |
| Jun 24, 2026 | 311.05 | 326.00 | 306.00 | 325.28 | 325.28 | 4.57% | 45,143,200 |
| Jun 23, 2026 | 326.12 | 326.12 | 308.24 | 311.06 | 311.06 | -4.62% | 45,830,920 |
| Jun 22, 2026 | 338.00 | 338.90 | 315.99 | 326.12 | 326.12 | -3.11% | 61,927,226 |
| Jun 18, 2026 | 325.00 | 340.49 | 324.00 | 336.60 | 336.60 | 2.21% | 49,185,060 |
| Jun 17, 2026 | 318.00 | 329.97 | 315.00 | 329.33 | 329.33 | 1.42% | 46,702,730 |
| Jun 16, 2026 | 311.56 | 331.61 | 306.01 | 324.71 | 324.71 | 6.45% | 57,837,920 |
| Jun 15, 2026 | 286.56 | 306.12 | 277.18 | 305.04 | 305.04 | 8.57% | 54,172,840 |
| Jun 12, 2026 | 303.02 | 305.00 | 280.95 | 280.95 | 280.95 | -4.44% | 47,428,880 |
| Jun 11, 2026 | 294.66 | 303.46 | 287.14 | 294.50 | 294.00 | 0.30% | 46,660,151 |
| Jun 10, 2026 | 298.57 | 303.57 | 287.89 | 293.63 | 293.13 | -7.40% | 62,691,509 |
| Jun 9, 2026 | 312.77 | 318.28 | 306.79 | 317.09 | 316.55 | 4.42% | 49,108,180 |
| Jun 8, 2026 | 313.57 | 316.28 | 296.94 | 303.65 | 303.13 | -6.98% | 58,972,759 |