Skip to main content
Suzhou TFC Optical Communication Co., Ltd. (SHE:300394)
China flag China · Delayed Price · Currency is CNY
306.96
-15.92 (-4.93%)
Mar 9, 2026, 3:12 PM CST

SHE:300394 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026334.57336.30318.00322.88322.88-3.56%33,215,370
Mar 5, 2026342.00345.97325.08334.80334.80-0.23%32,785,990
Mar 4, 2026328.30343.08324.00335.56335.560.30%28,805,550
Mar 3, 2026364.82364.99332.50334.56334.56-4.41%44,529,440
Mar 2, 2026366.86388.94346.61350.00350.00-5.07%54,311,440
Feb 27, 2026341.02376.10340.26368.70368.701.85%40,681,180
Feb 26, 2026344.00377.31344.00362.02362.026.01%43,393,450
Feb 25, 2026352.31355.00328.83341.51341.51-2.71%33,260,640
Feb 24, 2026328.00358.93328.00351.01351.0112.65%36,236,869
Feb 13, 2026323.56328.00309.00311.58311.58-5.58%29,947,830
Feb 12, 2026300.00333.79295.30330.00330.0014.38%48,295,680
Feb 11, 2026286.80299.24285.00288.50288.500.22%34,636,430
Feb 10, 2026291.45301.28283.02287.87287.87-3.37%33,120,340
Feb 9, 2026277.00303.56266.11297.90297.9017.76%57,364,180
Feb 6, 2026253.62268.01241.72252.97252.970.42%49,230,650
Feb 5, 2026253.33261.44244.00251.90251.90-5.54%41,934,150
Feb 4, 2026272.01277.00252.00266.66266.66-1.24%44,559,030
Feb 3, 2026252.00272.38250.66270.00270.0013.21%61,994,760
Feb 2, 2026249.78259.90234.60238.49238.49-4.00%61,276,430
Jan 30, 2026220.89261.90220.23248.43248.4310.91%72,841,970
Jan 29, 2026219.00234.90218.65224.00224.002.02%55,546,320
Jan 28, 2026216.00222.00205.06219.57219.574.53%58,109,310
Jan 27, 2026197.60218.13196.66210.06210.067.20%59,312,600
Jan 26, 2026188.60198.49186.63195.95195.953.59%40,112,440
Jan 23, 2026198.99199.94188.30189.16189.16-5.41%40,520,070
Jan 22, 2026188.70200.66186.00199.98199.985.96%50,805,380
Jan 21, 2026183.85192.30183.20188.73188.732.24%25,042,350
Jan 20, 2026191.51193.24182.37184.60184.60-4.46%29,823,930
Jan 19, 2026193.89198.56191.20193.22193.22-2.41%29,702,940
Jan 16, 2026196.30204.60193.00198.00198.002.23%46,004,180
Jan 15, 2026189.50197.19188.01193.68193.681.14%37,546,350
Jan 14, 2026192.27195.00188.88191.50191.500.79%33,883,460
Jan 13, 2026200.39207.28188.55190.00190.00-6.13%45,276,180
Jan 12, 2026196.10204.87191.63202.41202.411.71%39,465,250
Jan 9, 2026191.36201.95188.55199.00199.001.92%34,506,220
Jan 8, 2026199.99200.98195.01195.25195.25-3.43%28,602,250
Jan 7, 2026205.00206.78199.89202.18202.180.21%30,167,060
Jan 6, 2026200.03203.30196.69201.76201.76-0.90%31,135,220
Jan 5, 2026206.98207.50200.00203.60203.600.28%29,847,020
Dec 31, 2025212.58212.61201.50203.03203.03-4.44%33,356,286
Dec 30, 2025209.90217.40208.18212.47212.47-0.14%29,098,710
Dec 29, 2025210.75215.88208.00212.77212.77-0.25%26,202,680
Dec 26, 2025213.87217.61210.57213.31213.31-0.69%22,579,990
Dec 25, 2025223.59230.00209.00214.80214.80-3.71%39,136,070
Dec 24, 2025221.23225.60214.88223.07223.070.36%41,138,680
Dec 23, 2025223.49228.00219.62222.28222.28-0.32%35,195,130
Dec 22, 2025218.00226.88213.63223.00223.004.19%57,511,140
Dec 19, 2025222.46224.00208.60214.03214.03-2.18%36,710,210
Dec 18, 2025215.23224.05213.22218.81218.810.47%44,246,050
Dec 17, 2025201.29219.58199.55217.78217.789.27%51,481,510
Dec 16, 2025206.02209.49197.50199.30199.30-4.92%28,312,170
Dec 15, 2025207.97217.40207.00209.62209.62-2.57%31,401,910
Dec 12, 2025218.90221.25205.53215.16215.16-2.06%49,352,469
Dec 11, 2025231.00233.80218.86219.68219.68-6.66%55,296,750
Dec 10, 2025238.60241.16229.39235.36235.36-1.99%47,328,810
Dec 9, 2025236.00242.00231.11240.15240.151.37%57,902,361
Dec 8, 2025198.75238.50198.06236.90236.9019.19%71,244,480
Dec 5, 2025192.99205.00188.88198.75198.756.22%64,856,850
Dec 4, 2025170.18189.90169.80187.12187.127.88%65,035,038
Dec 3, 2025164.00178.60163.42173.45173.457.08%68,618,090
Dec 2, 2025158.50166.78158.50161.98161.982.31%37,889,830
Dec 1, 2025158.02161.85151.40158.32158.320.20%34,961,940
Nov 28, 2025159.20162.88155.26158.00158.001.88%36,573,540
Nov 27, 2025155.02165.00154.21155.09155.09-1.19%43,146,006
Nov 26, 2025144.87161.83142.68156.95156.956.24%51,895,280
Nov 25, 2025146.66153.96146.35147.73147.732.44%32,489,321
Nov 24, 2025149.00150.25141.14144.21144.21-2.78%29,259,290
Nov 21, 2025151.00153.00147.00148.33148.33-7.34%30,748,180
Nov 20, 2025159.00163.28152.00160.08160.084.48%44,677,360
Nov 19, 2025152.00157.82150.88153.21153.210.40%28,325,710
Nov 18, 2025148.15156.87148.15152.60152.601.13%26,864,480
Nov 17, 2025155.47158.47147.98150.90150.90-2.94%31,065,540
Nov 14, 2025158.80160.98154.20155.47155.47-4.47%23,956,460
Nov 13, 2025163.00164.98159.90162.74162.74-0.77%25,276,920
Nov 12, 2025163.80165.90157.28164.00164.00-0.95%36,299,360
Nov 11, 2025182.12182.36163.80165.58165.58-8.01%55,560,870
Nov 10, 2025177.01180.96169.01180.00180.002.86%57,184,870
Nov 7, 2025152.00183.00151.61175.00175.0012.67%78,944,660
Nov 6, 2025151.66156.68151.23155.32155.322.49%32,026,480
Nov 5, 2025147.00153.00146.88151.55151.55-1.55%24,047,800
Nov 4, 2025156.50158.80152.45153.94153.94-0.72%26,954,660
Nov 3, 2025154.06156.49150.80155.06155.06-1.87%31,502,040
Oct 31, 2025168.00169.00156.10158.01158.01-8.14%52,083,830
Oct 30, 2025185.00185.00171.46172.02172.02-11.56%58,638,270
Oct 29, 2025195.15197.10182.75194.50194.502.85%40,054,920
Oct 28, 2025185.57197.90184.00189.11189.11-0.50%38,642,510
Oct 27, 2025185.00192.08181.00190.06190.066.78%48,101,370
Oct 24, 2025169.62180.00163.40178.00178.006.46%47,343,060
Oct 23, 2025173.78173.78163.70167.20167.20-6.36%39,220,360
Oct 22, 2025163.58182.97163.58178.55178.557.08%52,904,460
Oct 21, 2025158.72170.66156.00166.75166.755.56%46,362,490
Oct 20, 2025153.92166.56153.90157.97157.977.76%44,669,180
Oct 17, 2025151.37151.70146.20146.59146.59-2.76%16,290,660
Oct 16, 2025149.53155.00149.00150.75150.750.37%22,548,190
Oct 15, 2025149.16151.34146.24150.19150.190.83%18,991,030
Oct 14, 2025159.04160.01148.00148.95148.95-5.05%26,317,540
Oct 13, 2025146.88158.19146.88156.88156.88-0.83%23,231,270
Oct 10, 2025163.88165.68156.88158.20158.20-3.54%28,436,690
Oct 9, 2025167.87170.78162.99164.00164.00-2.26%29,749,320
Sep 30, 2025177.38178.80167.00167.80167.80-4.71%30,649,880