Suzhou TFC Optical Communication Co., Ltd. (SHE:300394)
China · Delayed Price · Currency is CNY 248.70
-0.11 (-0.04%)
Sep 4, 2026, 3:04 PM CST
SHE:300394 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 266.20 | 266.20 | 246.03 | 248.70 | - | -0.04% | 38,885,218 |
| Sep 3, 2026 | 253.00 | 253.99 | 243.96 | 248.81 | 248.81 | -0.48% | 25,501,217 |
| Sep 2, 2026 | 247.86 | 255.69 | 237.80 | 250.00 | 250.00 | -0.70% | 41,652,247 |
| Sep 1, 2026 | 261.05 | 261.95 | 247.20 | 251.77 | 251.77 | -4.27% | 33,070,209 |
| Aug 31, 2026 | 255.01 | 264.59 | 253.68 | 263.00 | 263.00 | -0.22% | 28,695,969 |
| Aug 28, 2026 | 266.20 | 274.99 | 261.92 | 263.58 | 263.58 | -1.34% | 33,895,960 |
| Aug 27, 2026 | 258.39 | 276.66 | 256.48 | 267.16 | 267.16 | 5.36% | 51,960,968 |
| Aug 26, 2026 | 256.97 | 256.97 | 245.01 | 253.58 | 253.58 | -1.37% | 36,847,848 |
| Aug 25, 2026 | 249.50 | 264.72 | 241.80 | 257.10 | 257.10 | 3.05% | 45,121,306 |
| Aug 24, 2026 | 268.88 | 270.94 | 241.00 | 249.50 | 249.50 | -8.63% | 64,504,107 |
| Aug 21, 2026 | 276.10 | 288.00 | 269.65 | 273.08 | 273.08 | -1.15% | 50,444,269 |
| Aug 20, 2026 | 282.50 | 284.00 | 260.50 | 276.25 | 276.25 | -0.41% | 51,737,392 |
| Aug 19, 2026 | 272.00 | 289.70 | 267.89 | 277.40 | 277.40 | -4.82% | 63,165,190 |
| Aug 18, 2026 | 288.00 | 295.00 | 279.36 | 291.44 | 291.44 | 1.70% | 54,769,227 |
| 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 |