Suzhou TFC Optical Communication Co., Ltd. (300394.SZ) SHZ
325.00
-9.04(-2.71%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
325.00
-9.04(-2.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 323.18 | 325 | 325 | 333.33 | 322.12 | 22.44M |
| March 12, 2026 | 331 | 334.04 | 334.04 | 336.8 | 314.61 | 35.69M |
| March 11, 2026 | 342.69 | 331 | 331 | 344.44 | 329.3 | 26.76M |
| March 10, 2026 | 334.57 | 335.11 | 335.11 | 338 | 325.01 | 24.47M |
| March 09, 2026 | 306.75 | 306.96 | 306.96 | 310.48 | 292 | 37.9M |
| March 06, 2026 | 334.57 | 322.88 | 322.88 | 336.3 | 318 | 33.22M |
| March 05, 2026 | 342 | 334.8 | 334.8 | 345.97 | 325.08 | 32.79M |
| March 04, 2026 | 341.02 | 337.59 | 337.59 | 343.08 | 324 | 21.88M |
| March 03, 2026 | 364.82 | 334.56 | 334.56 | 364.99 | 332.5 | 44.53M |
| March 02, 2026 | 366.86 | 350 | 350 | 388.94 | 346.61 | 54.31M |
| February 27, 2026 | 341.02 | 368.7 | 368.7 | 376.1 | 340.26 | 40.68M |
| February 26, 2026 | 344 | 362.02 | 362.02 | 377.31 | 344 | 43.4M |
| February 25, 2026 | 352.31 | 341.51 | 341.51 | 355 | 328.83 | 33.26M |
| February 24, 2026 | 328 | 351.01 | 351.01 | 358.93 | 328 | 36.24M |
| February 13, 2026 | 323.56 | 311.58 | 0 | 328 | 309 | 29.95M |
| February 12, 2026 | 300 | 330 | 0 | 333.79 | 295.3 | 48.3M |
| February 11, 2026 | 286.8 | 288.5 | 0 | 299.24 | 285 | 34.64M |
| February 10, 2026 | 291.45 | 287.87 | 0 | 301.28 | 283.02 | 33.12M |
| February 09, 2026 | 277 | 297.9 | 0 | 303.56 | 266.11 | 57.37M |
| February 06, 2026 | 253.62 | 252.97 | 0 | 268.01 | 241.72 | 49.23M |
| February 05, 2026 | 253.33 | 251.9 | 0 | 261.44 | 244 | 41.93M |
| February 04, 2026 | 272.01 | 266.66 | 0 | 277 | 252 | 44.56M |
| February 03, 2026 | 252 | 270 | 0 | 272.38 | 250.66 | 62M |
| February 02, 2026 | 249.78 | 238.49 | 0 | 259.9 | 234.6 | 61.28M |
| January 30, 2026 | 220.89 | 248.43 | 0 | 261.9 | 220.23 | 72.85M |
| January 29, 2026 | 219 | 224 | 0 | 234.9 | 218.65 | 55.55M |
| January 28, 2026 | 216 | 219.57 | 0 | 222 | 205.06 | 58.11M |
| January 27, 2026 | 197.6 | 210.06 | 0 | 218.13 | 196.66 | 59.32M |
| January 26, 2026 | 188.6 | 195.95 | 0 | 198.49 | 186.63 | 40.11M |
| January 23, 2026 | 198.99 | 189.16 | 0 | 199.94 | 188.3 | 40.52M |
| January 22, 2026 | 188.7 | 199.98 | 0 | 200.66 | 186 | 50.81M |
| January 21, 2026 | 183.85 | 188.73 | 0 | 192.3 | 183.2 | 25.04M |
| January 20, 2026 | 191.51 | 184.6 | 0 | 193.24 | 182.37 | 29.82M |
| January 19, 2026 | 193.89 | 193.22 | 0 | 198.56 | 191.2 | 29.7M |
| January 16, 2026 | 196.3 | 198 | 0 | 204.6 | 193 | 46.01M |
| January 15, 2026 | 189.5 | 193.68 | 0 | 197.19 | 188.01 | 37.55M |
| January 14, 2026 | 192.27 | 191.5 | 0 | 195 | 188.88 | 33.89M |
| January 13, 2026 | 200.39 | 190 | 0 | 207.28 | 188.55 | 45.28M |
| January 12, 2026 | 196.1 | 202.41 | 0 | 204.87 | 191.63 | 39.47M |
| January 09, 2026 | 191.36 | 199 | 0 | 201.95 | 188.55 | 34.51M |
| January 08, 2026 | 199.99 | 195.25 | 0 | 200.98 | 195.01 | 28.61M |
| January 07, 2026 | 205 | 202.18 | 0 | 206.78 | 199.89 | 30.17M |
| January 06, 2026 | 200.03 | 201.76 | 0 | 203.3 | 196.69 | 31.14M |
| January 05, 2026 | 206.98 | 203.6 | 0 | 207.5 | 200 | 29.85M |
| December 31, 2025 | 212.58 | 203.03 | 0 | 212.61 | 201.5 | 33.36M |
| December 30, 2025 | 209.9 | 212.47 | 0 | 217.4 | 208.18 | 29.1M |
| December 29, 2025 | 210.75 | 212.77 | 0 | 215.88 | 208 | 26.2M |
| December 26, 2025 | 213.87 | 213.31 | 0 | 217.61 | 210.57 | 22.58M |
| December 25, 2025 | 223.59 | 214.8 | 0 | 230 | 209 | 39.14M |
| December 24, 2025 | 221.23 | 223.07 | 0 | 225.6 | 214.88 | 41.7M |
| December 23, 2025 | 223.49 | 222.28 | 0 | 228 | 219.62 | 35.2M |
| December 22, 2025 | 218 | 223 | 0 | 226.88 | 213.63 | 57.52M |
| December 19, 2025 | 222.46 | 214.03 | 0 | 224 | 208.6 | 36.71M |
| December 18, 2025 | 215.23 | 218.81 | 0 | 224.05 | 213.22 | 44.78M |
| December 17, 2025 | 201.29 | 217.78 | 0 | 219.58 | 199.55 | 51.48M |
| December 16, 2025 | 206.02 | 199.3 | 0 | 209.49 | 197.5 | 28.31M |
| December 15, 2025 | 207.97 | 209.62 | 0 | 217.4 | 207 | 31.4M |
| December 12, 2025 | 218.9 | 215.16 | 0 | 221.25 | 205.53 | 49.35M |
| December 11, 2025 | 231 | 219.68 | 0 | 233.8 | 218.86 | 56.22M |
| December 10, 2025 | 238.6 | 235.36 | 0 | 241.16 | 229.39 | 47.33M |