Suzhou TFC Optical Communication Co., Ltd. - 300394.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	152	175	175	183	151.61	78.94M
November 06, 2025	151.66	155.32	155.32	156.68	151.23	32.03M
November 05, 2025	147	151.55	151.55	153	146.88	24.05M
November 04, 2025	156.5	153.94	153.94	158.8	152.45	26.96M
November 03, 2025	154.06	155.06	155.06	156.49	150.8	31.5M
October 31, 2025	168	158.01	158.01	169	156.1	52.09M
October 30, 2025	185	172.02	172.02	185	171.46	58.64M
October 29, 2025	195.15	194.5	194.5	197.1	182.75	40.06M
October 28, 2025	185.57	189.11	189.11	197.9	184	38.64M
October 27, 2025	185	190.06	190.06	192.08	181	48.1M
October 24, 2025	169.62	178	178	180	163.4	47.34M
October 23, 2025	173.78	167.2	167.2	173.78	163.7	39.22M
October 22, 2025	163.58	178.55	178.55	182.97	163.58	52.91M
October 21, 2025	158.72	166.75	166.75	170.66	156	46.36M
October 20, 2025	153.92	157.97	157.97	166.56	153.9	44.67M
October 17, 2025	151.37	146.59	146.59	151.7	146.2	16.29M
October 16, 2025	149.53	150.75	150.75	155	149	22.55M
October 15, 2025	149.16	150.19	150.19	151.34	146.24	18.99M
October 14, 2025	159.04	148.95	148.95	160.01	148	26.32M
October 13, 2025	146.88	156.88	156.88	158.19	146.88	23.23M
October 10, 2025	163.88	158.2	158.2	165.68	156.88	28.61M
October 09, 2025	167.87	164	164	170.78	162.99	29.75M
September 30, 2025	177.38	167.8	167.8	178.8	167	30.65M
September 29, 2025	170	176.09	176.09	178.38	170	22.87M
September 26, 2025	180	173.85	173.85	185.66	173.85	24.47M
September 25, 2025	179.97	182.4	182.4	187	173.55	31.71M
September 24, 2025	180.24	182.51	182.51	186.35	177	31.54M
September 23, 2025	194.37	189.8	189.8	198.85	180	38.96M
September 22, 2025	188	185.59	185.59	188.47	175	32.81M
September 19, 2025	188	187.98	187.98	195	180.62	45.33M
September 18, 2025	178.01	179.88	179.38	188	174.4	41.04M
September 17, 2025	178	182.07	181.56	184.02	174	33.11M
September 16, 2025	179.77	178.3	177.8	184.44	173	34.92M
September 15, 2025	180	181.05	180.55	185.2	176	26.85M
September 12, 2025	188	185.65	185.13	190	182.5	42.85M
September 11, 2025	180.01	198.6	198.6	201.52	176.8	62.63M
September 10, 2025	176.5	174.91	174.91	179.98	169.55	45.52M
September 09, 2025	174	167.93	167.93	174.14	165	28.76M
September 08, 2025	182.01	173.05	173.05	183	165.22	48.5M
September 05, 2025	176.79	186.8	186.8	189.72	171.26	51.02M
September 04, 2025	205	173.66	173.66	208	170	65.57M
September 03, 2025	199.5	205.31	205.31	211.58	193.88	54.17M
September 02, 2025	218	199.18	199.18	224.1	194.78	70.28M
September 01, 2025	197.99	222.16	222.16	225.05	193.88	57.55M
August 29, 2025	187.9	198.53	198.53	200.88	185	63.57M
August 28, 2025	155.01	180.01	180.01	180.01	154.73	66.59M
August 27, 2025	148.01	150.01	150.01	157.96	147.09	52.35M
August 26, 2025	150.01	144.78	144.78	155	140.99	68.63M
August 25, 2025	125	129.35	129.35	131.5	121	55.93M
August 22, 2025	117.5	122.9	122.9	124	115.42	43.04M
August 21, 2025	125	119.73	119.73	127.29	117	37.25M
August 20, 2025	118	125.42	125.42	125.53	113.15	47.09M
August 19, 2025	112.01	121.98	121.98	126.5	110.51	53.84M
August 18, 2025	106.57	111.09	111.09	115	106.57	37.87M
August 15, 2025	109.2	107.87	107.87	111.67	105.84	36.44M
August 14, 2025	113.87	110.19	110.19	114.98	110.05	35.08M
August 13, 2025	107.8	117.2	117.2	118	106.91	50.08M
August 12, 2025	105.2	106.85	106.85	108	104.3	36.55M
August 11, 2025	99.11	103.61	103.61	105.9	98.89	38.94M
August 08, 2025	100.5	100.6	100.6	102.44	99.95	20.3M

Suzhou TFC Optical Communication Co., Ltd. (300394.SZ) SHZ