Skip to main content
Suzhou TFC Optical Communication Co., Ltd. (SHE:300394)
China flag China · Delayed Price · Currency is CNY
198.75
+11.63 (6.22%)
At close: Dec 5, 2025

SHE:300394 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 2025170.00178.38170.00176.09176.091.29%22,874,790
Sep 26, 2025180.00185.66173.85173.85173.85-4.69%24,465,750
Sep 25, 2025179.97187.00173.55182.40182.40-0.06%31,704,580
Sep 24, 2025180.24186.35177.00182.51182.51-3.84%31,158,500
Sep 23, 2025194.37198.85180.00189.80189.802.27%38,957,660
Sep 22, 2025188.00188.47175.00185.59185.59-1.27%32,812,100
Sep 19, 2025182.20195.00180.62187.98187.984.50%45,333,150
Sep 18, 2025178.01188.00174.40179.88179.38-1.20%41,036,900
Sep 17, 2025178.00184.02174.00182.07181.562.11%33,112,640
Sep 16, 2025179.77184.44173.00178.30177.80-1.52%34,917,290
Sep 15, 2025180.00185.20176.00181.05180.55-2.48%26,846,940
Sep 12, 2025188.00190.00182.50185.65185.13-6.52%42,450,430
Sep 11, 2025180.01201.52176.80198.60198.0513.54%62,624,780
Sep 10, 2025176.50179.98169.55174.91174.424.16%45,141,570
Sep 9, 2025174.00174.14165.00167.93167.46-2.96%28,759,350
Sep 8, 2025182.01183.00165.22173.05172.57-7.36%48,493,690
Sep 5, 2025176.79189.72171.26186.80186.287.57%51,019,230
Sep 4, 2025205.00208.00170.00173.66173.18-15.42%65,569,250
Sep 3, 2025199.50211.58193.88205.31204.743.08%54,161,490
Sep 2, 2025218.00224.10194.78199.18198.63-10.34%70,276,570
Sep 1, 2025197.99225.05193.88222.16221.5411.90%57,543,610
Aug 29, 2025187.90200.88185.00198.53197.9810.29%63,570,870
Aug 28, 2025155.01180.01154.73180.01179.5120.00%66,565,750
Aug 27, 2025148.01157.96147.09150.01149.593.61%52,347,620
Aug 26, 2025150.01155.00140.99144.78144.3811.93%68,626,310
Aug 25, 2025125.00131.50121.00129.35128.995.25%55,928,770
Aug 22, 2025117.50124.00115.42122.90122.562.65%43,037,410
Aug 21, 2025125.00127.29117.00119.73119.40-4.54%37,245,080
Aug 20, 2025118.00125.53113.15125.42125.072.82%47,082,490
Aug 19, 2025112.01126.50110.51121.98121.649.80%53,338,950
Aug 18, 2025106.57115.00106.57111.09110.782.99%37,869,740
Aug 15, 2025109.20111.67105.84107.87107.57-2.11%36,433,600
Aug 14, 2025113.87114.98110.05110.19109.88-5.98%35,073,870
Aug 13, 2025107.80118.00106.91117.20116.879.69%50,072,480
Aug 12, 2025105.20108.00104.30106.85106.553.13%36,191,050
Aug 11, 202599.11105.9098.89103.61103.322.99%38,935,970
Aug 8, 2025100.50102.4499.95100.60100.32-1.37%20,303,070
Aug 7, 2025103.00107.3598.25102.00101.72-1.00%38,784,440
Aug 6, 2025101.91104.88101.88103.03102.74-0.16%20,227,960
Aug 5, 2025106.38106.99100.80103.20102.91-1.21%31,836,690
Aug 4, 2025105.22107.88101.50104.46104.17-3.17%37,523,080
Aug 1, 2025105.00111.00102.91107.88107.582.13%50,963,390
Jul 31, 2025103.99112.66103.30105.63105.343.87%65,715,890
Jul 30, 202598.00102.3397.80101.69101.410.60%38,944,080
Jul 29, 202588.81101.1088.80101.08100.8013.83%68,502,460
Jul 28, 202586.3088.9085.6088.8088.553.03%27,073,370
Jul 25, 202586.8888.1586.0086.1985.95-0.90%20,251,290
Jul 24, 202591.8092.0086.0086.9786.73-3.66%34,738,340
Jul 23, 202587.0090.7386.1690.2790.020.74%28,381,600
Jul 22, 202588.5293.8388.2089.6189.360.73%39,931,490
Jul 21, 202589.0791.5086.5688.9688.71-2.24%38,686,620
Jul 18, 202593.5097.3090.5591.0090.75-1.92%37,232,050
Jul 17, 202590.6193.8890.0092.7892.522.84%36,101,000
Jul 16, 202595.8395.9890.0090.2289.97-5.19%46,205,720
Jul 15, 202589.0296.5187.5595.1694.9011.97%55,403,370
Jul 14, 202584.0186.4083.8084.9984.750.53%25,538,570
Jul 11, 202587.1990.0084.5484.5484.31-3.37%46,082,040