Skip to main content
Suzhou TFC Optical Communication Co., Ltd. (SHE:300394)
China flag China · Delayed Price · Currency is CNY
311.09
+1.29 (0.42%)
Apr 29, 2026, 3:11 PM CST

SHE:300394 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026342.32342.32305.00310.76-0.31%8,930,897
Apr 28, 2026321.12321.64307.80309.80309.80-3.86%34,565,240
Apr 27, 2026325.00332.99317.90322.25322.25-0.50%35,815,190
Apr 24, 2026342.32346.07316.30323.87323.87-7.49%55,141,050
Apr 23, 2026375.60378.00343.50350.09350.09-6.74%55,754,950
Apr 22, 2026346.65380.50342.00375.41375.416.35%51,932,990
Apr 21, 2026345.03370.89345.00353.00353.00-5.74%55,199,590
Apr 20, 2026376.16388.00367.01374.50374.50-1.26%40,453,070
Apr 17, 2026361.89383.66360.14379.28379.286.67%45,606,940
Apr 16, 2026328.00359.77325.65355.57355.577.53%48,574,090
Apr 15, 2026345.84347.99327.50330.66330.66-4.39%41,512,370
Apr 14, 2026352.30363.00343.80345.84345.84-1.47%44,778,670
Apr 13, 2026354.00357.29341.00351.00351.00-2.20%37,461,830
Apr 10, 2026346.90365.05341.40358.90358.903.46%48,505,290
Apr 9, 2026337.02359.71331.13346.90346.902.94%48,490,190
Apr 8, 2026330.00339.33320.00337.00337.006.19%46,413,220
Apr 7, 2026334.02336.83314.85317.36317.36-4.94%32,900,770
Apr 3, 2026337.68344.40333.60333.86333.863.43%31,923,810
Apr 2, 2026329.11336.05320.00322.80322.80-3.16%28,192,410
Apr 1, 2026316.67334.88312.89333.33333.3310.52%42,202,406
Mar 31, 2026308.60316.00298.22301.60301.60-4.80%27,057,570
Mar 30, 2026314.16322.00308.00316.81316.81-0.25%23,107,890
Mar 27, 2026311.00325.85302.25317.60317.60-2.28%28,874,280
Mar 26, 2026318.17339.00316.79325.00325.002.17%40,107,680
Mar 25, 2026313.00331.50312.18318.10318.106.49%38,314,900
Mar 24, 2026298.49308.88290.50298.71298.710.07%30,855,579
Mar 23, 2026300.06309.00295.62298.49298.49-4.33%27,429,500
Mar 20, 2026335.00336.63312.00312.00312.001.30%40,079,710
Mar 19, 2026305.57316.60301.00307.99307.991.55%32,108,890
Mar 18, 2026293.99304.84293.00303.30303.308.32%46,077,080
Mar 17, 2026288.00289.35277.17280.00280.00-10.02%53,238,321
Mar 16, 2026325.06326.60301.35311.17311.17-4.26%35,200,370
Mar 13, 2026323.18333.33322.12325.00325.00-2.71%22,443,270
Mar 12, 2026331.00336.80314.61334.04334.040.92%35,687,805
Mar 11, 2026342.69344.44329.30331.00331.00-2.78%26,757,380
Mar 10, 2026329.00341.88325.01340.48340.4810.92%38,050,810
Mar 9, 2026306.75310.48292.00306.96306.96-4.93%37,896,540
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