Suzhou TFC Optical Communication Co., Ltd. (SHE:300394)
China · Delayed Price · Currency is CNY 267.93
-7.47 (-2.71%)
Sep 24, 2026, 3:04 PM CST
SHE:300394 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 273.22 | 274.67 | 265.22 | 267.93 | 267.93 | -2.71% | 22,076,180 |
| Sep 23, 2026 | 277.00 | 281.00 | 271.30 | 275.40 | 275.40 | -0.16% | 23,633,557 |
| Sep 22, 2026 | 284.93 | 284.93 | 275.00 | 275.84 | 275.84 | -1.22% | 28,651,042 |
| Sep 21, 2026 | 286.17 | 290.95 | 276.88 | 279.26 | 279.26 | -1.90% | 34,408,888 |
| Sep 18, 2026 | 283.67 | 292.07 | 278.68 | 284.66 | 284.66 | 2.52% | 45,630,176 |
| Sep 17, 2026 | 268.54 | 282.60 | 268.54 | 277.65 | 277.65 | 3.41% | 45,635,240 |
| Sep 16, 2026 | 258.61 | 273.95 | 256.93 | 268.99 | 268.49 | 4.51% | 42,987,747 |
| Sep 15, 2026 | 255.53 | 263.98 | 248.60 | 257.38 | 256.90 | 0.16% | 31,662,912 |
| Sep 14, 2026 | 254.65 | 267.58 | 250.01 | 256.96 | 256.48 | -1.91% | 32,658,302 |
| Sep 11, 2026 | 264.00 | 270.89 | 254.60 | 261.96 | 261.47 | -2.62% | 45,544,402 |
| Sep 10, 2026 | 253.92 | 276.99 | 253.07 | 269.00 | 268.50 | 4.25% | 50,983,659 |
| Sep 9, 2026 | 270.00 | 270.88 | 256.13 | 258.03 | 257.55 | -0.18% | 30,059,593 |
| Sep 8, 2026 | 265.10 | 273.33 | 256.80 | 258.50 | 258.02 | -3.18% | 41,093,472 |
| Sep 7, 2026 | 256.22 | 268.87 | 254.40 | 267.00 | 266.50 | 7.36% | 51,929,384 |
| Sep 4, 2026 | 252.01 | 262.68 | 246.02 | 248.70 | 248.24 | -0.04% | 38,589,218 |
| Sep 3, 2026 | 253.00 | 253.99 | 243.96 | 248.81 | 248.35 | -0.48% | 25,488,817 |
| Sep 2, 2026 | 247.86 | 255.69 | 237.80 | 250.00 | 249.54 | -0.70% | 41,634,547 |
| Sep 1, 2026 | 261.05 | 261.95 | 247.20 | 251.77 | 251.30 | -4.27% | 33,052,109 |
| Aug 31, 2026 | 255.01 | 264.59 | 253.68 | 263.00 | 262.51 | -0.22% | 28,695,969 |
| Aug 28, 2026 | 266.20 | 274.99 | 261.92 | 263.58 | 263.09 | -1.34% | 33,895,960 |
| Aug 27, 2026 | 258.39 | 276.66 | 256.48 | 267.16 | 266.66 | 5.36% | 51,943,008 |
| Aug 26, 2026 | 256.97 | 256.97 | 245.01 | 253.58 | 253.11 | -1.37% | 36,821,448 |
| Aug 25, 2026 | 249.50 | 264.72 | 241.80 | 257.10 | 256.62 | 3.05% | 45,109,706 |
| Aug 24, 2026 | 268.88 | 270.94 | 241.00 | 249.50 | 249.04 | -8.63% | 64,477,787 |
| Aug 21, 2026 | 276.10 | 288.00 | 269.65 | 273.08 | 272.57 | -1.15% | 50,444,269 |
| Aug 20, 2026 | 282.50 | 284.00 | 260.50 | 276.25 | 275.74 | -0.41% | 51,737,392 |
| Aug 19, 2026 | 272.00 | 289.70 | 267.89 | 277.40 | 276.88 | -4.82% | 63,165,195 |
| Aug 18, 2026 | 288.00 | 295.00 | 279.36 | 291.44 | 290.90 | 1.70% | 54,769,227 |
| Aug 17, 2026 | 278.00 | 291.80 | 274.59 | 286.56 | 286.03 | 7.04% | 63,159,304 |
| Aug 14, 2026 | 262.01 | 267.71 | 252.00 | 267.71 | 267.21 | 4.10% | 52,489,133 |
| Aug 13, 2026 | 250.10 | 271.40 | 250.10 | 257.16 | 256.68 | 7.13% | 64,679,462 |
| Aug 12, 2026 | 224.01 | 248.50 | 221.99 | 240.05 | 239.60 | 7.89% | 53,473,690 |
| Aug 11, 2026 | 218.22 | 228.58 | 216.88 | 222.49 | 222.08 | -0.24% | 31,868,260 |
| Aug 10, 2026 | 233.21 | 235.00 | 216.68 | 223.03 | 222.62 | -3.32% | 46,671,754 |
| Aug 7, 2026 | 230.00 | 236.82 | 224.96 | 230.68 | 230.25 | 2.40% | 60,993,190 |
| Aug 6, 2026 | 208.00 | 228.00 | 202.00 | 225.28 | 224.86 | 3.89% | 67,750,080 |
| Aug 5, 2026 | 198.00 | 218.20 | 193.00 | 216.85 | 216.45 | 2.29% | 85,953,720 |
| Aug 4, 2026 | 189.98 | 216.00 | 188.18 | 212.00 | 211.61 | 17.45% | 78,330,255 |
| Aug 3, 2026 | 170.97 | 187.50 | 168.50 | 180.50 | 180.16 | 5.55% | 55,997,780 |
| Jul 31, 2026 | 180.00 | 185.03 | 170.93 | 171.01 | 170.69 | 6.81% | 54,885,655 |
| Jul 30, 2026 | 180.03 | 180.76 | 155.55 | 160.10 | 159.80 | -12.08% | 57,897,643 |
| Jul 29, 2026 | 182.50 | 185.07 | 170.63 | 182.09 | 181.75 | 0.29% | 43,360,343 |
| Jul 28, 2026 | 198.11 | 202.98 | 180.01 | 181.56 | 181.22 | -13.21% | 44,577,471 |
| Jul 27, 2026 | 201.76 | 210.32 | 200.10 | 209.19 | 208.80 | 2.84% | 25,824,540 |
| Jul 24, 2026 | 209.07 | 212.49 | 203.12 | 203.41 | 203.03 | -4.09% | 25,501,446 |
| Jul 23, 2026 | 222.01 | 224.00 | 210.53 | 212.09 | 211.70 | -2.55% | 28,683,816 |
| Jul 22, 2026 | 228.00 | 233.18 | 217.20 | 217.63 | 217.23 | -5.79% | 42,035,505 |
| Jul 21, 2026 | 215.20 | 232.10 | 188.08 | 231.00 | 230.57 | 8.18% | 64,907,914 |
| Jul 20, 2026 | 225.00 | 227.71 | 200.00 | 213.54 | 213.14 | 1.03% | 52,186,527 |
| Jul 17, 2026 | 238.68 | 241.00 | 207.00 | 211.37 | 210.98 | -13.42% | 54,657,457 |