Skip to content
SZSE stocks: 96Advancing: 40Declining: 53Currency: CNY
Open Tradzy

Suzhou TFC Optical Communication Co., Ltd. (300394) Price History

Daily open, high, low, close and volume for Suzhou TFC Optical Communication Co., Ltd. (300394) from 2025-10-09 to 2026-10-21, newest first.

‹ 300394 price and chart
DateOpenHighLowCloseVolume
2026-10-21CNY 228.00CNY 220.50CNY 208.00CNY 214.9833,227,666
2026-10-20CNY 201.60CNY 209.47CNY 197.68CNY 204.5425,184,009
2026-10-19CNY 210.88CNY 214.00CNY 199.00CNY 203.3028,568,743
2026-10-16CNY 228.00CNY 230.03CNY 209.23CNY 212.8033,329,806
2026-10-15CNY 221.01CNY 229.73CNY 218.00CNY 223.3329,621,541
2026-10-14CNY 244.07CNY 245.45CNY 228.00CNY 229.0029,502,137
2026-10-13CNY 218.46CNY 250.00CNY 217.01CNY 246.7041,888,712
2026-10-12CNY 232.00CNY 244.84CNY 229.00CNY 229.5427,535,303
2026-10-09CNY 227.79CNY 237.87CNY 223.80CNY 235.0432,222,563
2026-10-08CNY 259.22CNY 259.80CNY 230.78CNY 235.0740,870,690
2026-09-30CNY 256.01CNY 266.85CNY 253.16CNY 260.7729,432,448
2026-09-29CNY 245.20CNY 258.00CNY 242.16CNY 255.9929,146,687
2026-09-28CNY 262.50CNY 264.00CNY 243.00CNY 244.8033,595,350
2026-09-24CNY 273.22CNY 274.67CNY 265.22CNY 267.9322,060,480
2026-09-23CNY 277.00CNY 281.00CNY 271.30CNY 275.4023,625,628
2026-09-22CNY 284.93CNY 284.93CNY 275.00CNY 275.8428,636,142
2026-09-21CNY 286.17CNY 290.95CNY 276.88CNY 279.2634,392,788
2026-09-18CNY 283.67CNY 292.07CNY 278.68CNY 284.6645,606,936
2026-09-17CNY 268.54CNY 282.60CNY 268.54CNY 277.6545,635,249
2026-09-16CNY 258.61CNY 273.95CNY 256.93CNY 268.9942,987,747
2026-09-15CNY 255.53CNY 263.98CNY 248.60CNY 257.3831,662,912
2026-09-14CNY 254.65CNY 267.58CNY 250.01CNY 256.9632,658,302
2026-09-11CNY 264.00CNY 270.89CNY 254.60CNY 261.9645,544,402
2026-09-10CNY 253.92CNY 276.99CNY 253.07CNY 269.0050,983,659
2026-09-09CNY 270.00CNY 270.88CNY 256.13CNY 258.0330,059,593
2026-09-08CNY 265.10CNY 273.33CNY 256.80CNY 258.5041,093,472
2026-09-07CNY 256.22CNY 268.87CNY 254.40CNY 267.0051,929,384
2026-09-04CNY 252.01CNY 262.68CNY 246.02CNY 248.7038,589,218
2026-09-03CNY 253.00CNY 253.99CNY 243.96CNY 248.8125,488,817
2026-09-02CNY 247.86CNY 255.69CNY 237.80CNY 250.0041,634,547
2026-09-01CNY 261.05CNY 261.95CNY 247.20CNY 251.7733,052,109
2026-08-31CNY 255.01CNY 264.59CNY 253.68CNY 263.0028,695,969
2026-08-28CNY 266.20CNY 274.99CNY 261.92CNY 263.5833,895,960
2026-08-27CNY 258.39CNY 276.66CNY 256.48CNY 267.1651,943,008
2026-08-26CNY 256.97CNY 256.97CNY 245.01CNY 253.5836,821,448
2026-08-25CNY 249.50CNY 264.72CNY 241.80CNY 257.1045,109,706
2026-08-24CNY 268.88CNY 270.94CNY 241.00CNY 249.5064,477,787
2026-08-21CNY 276.10CNY 288.00CNY 269.65CNY 273.0850,444,269
2026-08-20CNY 282.50CNY 284.00CNY 260.50CNY 276.2551,737,392
2026-08-19CNY 272.00CNY 289.70CNY 267.89CNY 277.4063,165,195
2026-08-18CNY 288.00CNY 295.00CNY 279.36CNY 291.4454,769,227
2026-08-17CNY 278.00CNY 291.80CNY 274.59CNY 286.5663,159,304
2026-08-14CNY 262.01CNY 267.71CNY 252.00CNY 267.7152,489,133
2026-08-13CNY 250.10CNY 271.40CNY 250.10CNY 257.1664,679,462
2026-08-12CNY 224.01CNY 248.50CNY 221.99CNY 240.0553,473,690
2026-08-11CNY 218.22CNY 228.58CNY 216.88CNY 222.4931,868,260
2026-08-10CNY 233.21CNY 235.00CNY 216.68CNY 223.0346,671,754
2026-08-07CNY 230.00CNY 236.82CNY 224.96CNY 230.6860,993,190
2026-08-06CNY 208.00CNY 228.00CNY 202.00CNY 225.2867,750,080
2026-08-05CNY 198.00CNY 218.20CNY 193.00CNY 216.8585,953,720
2026-08-04CNY 189.98CNY 216.00CNY 188.18CNY 212.0078,330,255
2026-08-03CNY 170.97CNY 187.50CNY 168.50CNY 180.5055,997,780
2026-07-31CNY 180.00CNY 185.03CNY 170.93CNY 171.0154,885,655
2026-07-30CNY 180.03CNY 180.76CNY 155.55CNY 160.1057,897,643
2026-07-29CNY 182.50CNY 185.07CNY 170.63CNY 182.0943,360,343
2026-07-28CNY 198.11CNY 202.98CNY 180.01CNY 181.5644,577,471
2026-07-27CNY 201.76CNY 210.32CNY 200.10CNY 209.1925,824,540
2026-07-24CNY 209.07CNY 212.49CNY 203.12CNY 203.4125,501,446
2026-07-23CNY 222.01CNY 224.00CNY 210.53CNY 212.0928,683,816
2026-07-22CNY 228.00CNY 233.18CNY 217.20CNY 217.6342,035,505
2026-07-21CNY 215.20CNY 232.10CNY 188.08CNY 231.0064,907,914
2026-07-20CNY 225.00CNY 227.71CNY 200.00CNY 213.5452,186,527
2026-07-17CNY 238.68CNY 241.00CNY 207.00CNY 211.3754,657,457
2026-07-16CNY 245.52CNY 257.01CNY 239.88CNY 244.1335,278,808
2026-07-15CNY 275.00CNY 275.96CNY 258.88CNY 259.4034,731,205
2026-07-14CNY 257.30CNY 276.16CNY 252.00CNY 273.5147,796,023
2026-07-13CNY 262.00CNY 277.77CNY 255.59CNY 259.3138,688,620
2026-07-10CNY 281.00CNY 291.80CNY 270.91CNY 271.1264,623,102
2026-07-09CNY 252.50CNY 272.94CNY 248.53CNY 271.5055,610,243
2026-07-08CNY 246.01CNY 253.20CNY 240.20CNY 245.6843,255,515
2026-07-07CNY 237.00CNY 246.50CNY 234.66CNY 244.0942,411,642
2026-07-06CNY 250.58CNY 253.99CNY 231.45CNY 237.0046,315,721
2026-07-03CNY 252.00CNY 260.43CNY 245.94CNY 250.1040,281,926
2026-07-02CNY 271.00CNY 272.00CNY 250.01CNY 250.7752,924,350
2026-07-01CNY 301.00CNY 304.00CNY 280.00CNY 285.0056,185,594
2026-06-30CNY 295.00CNY 309.89CNY 290.02CNY 302.6842,389,181
2026-06-29CNY 309.00CNY 313.99CNY 288.86CNY 295.1552,800,062
2026-06-26CNY 331.00CNY 334.68CNY 316.80CNY 318.0048,193,304
2026-06-25CNY 318.08CNY 346.00CNY 312.00CNY 341.9779,669,020
2026-06-24CNY 311.05CNY 326.00CNY 306.00CNY 325.2845,143,207
2026-06-23CNY 326.12CNY 326.12CNY 308.24CNY 311.0645,830,920
2026-06-22CNY 338.00CNY 338.90CNY 315.99CNY 326.1261,927,226
2026-06-18CNY 325.00CNY 340.49CNY 324.00CNY 336.6049,185,066
2026-06-17CNY 318.00CNY 329.97CNY 315.00CNY 329.3346,702,733
2026-06-16CNY 311.56CNY 331.61CNY 306.01CNY 324.7157,837,929
2026-06-15CNY 286.56CNY 306.12CNY 277.18CNY 305.0454,172,844
2026-06-12CNY 303.02CNY 305.00CNY 280.95CNY 280.9547,428,885
2026-06-11CNY 294.66CNY 303.46CNY 287.14CNY 294.5046,660,164
2026-06-10CNY 298.57CNY 303.57CNY 287.89CNY 293.6362,691,517
2026-06-09CNY 312.77CNY 318.28CNY 306.79CNY 317.0949,108,180
2026-06-08CNY 313.57CNY 316.28CNY 296.94CNY 303.6558,972,760
2026-06-05CNY 345.00CNY 358.48CNY 320.71CNY 326.4365,968,905
2026-06-04CNY 342.08CNY 350.93CNY 340.62CNY 343.1849,416,658
2026-06-03CNY 357.86CNY 375.00CNY 344.99CNY 355.2783,911,791
2026-06-02CNY 310.77CNY 330.72CNY 303.19CNY 326.4366,536,141
2026-06-01CNY 328.39CNY 332.64CNY 305.99CNY 306.3461,774,018
2026-05-29CNY 333.57CNY 351.70CNY 322.86CNY 325.1486,107,754
2026-05-28CNY 305.43CNY 321.54CNY 292.14CNY 319.6968,353,170
2026-05-27CNY 288.54CNY 317.60CNY 287.02CNY 306.1572,558,784
2026-05-26CNY 285.00CNY 292.86CNY 280.71CNY 290.5466,217,208
2026-05-25CNY 266.36CNY 284.12CNY 258.27CNY 283.3973,405,012
2026-05-22CNY 247.14CNY 267.86CNY 246.56CNY 266.0780,208,181
2026-05-21CNY 257.29CNY 260.41CNY 239.99CNY 240.8658,562,719
2026-05-20CNY 257.34CNY 263.57CNY 250.71CNY 256.4258,274,197
2026-05-19CNY 268.63CNY 269.29CNY 247.95CNY 259.2976,466,776
2026-05-18CNY 277.85CNY 281.57CNY 264.29CNY 274.9676,088,551
2026-05-15CNY 286.43CNY 295.77CNY 272.79CNY 285.7194,653,395
2026-05-14CNY 281.80CNY 290.40CNY 273.57CNY 280.0095,181,242
2026-05-13CNY 244.61CNY 274.14CNY 244.50CNY 270.14101,675,280
2026-05-12CNY 242.86CNY 249.50CNY 240.22CNY 244.6170,828,928
2026-05-11CNY 238.09CNY 239.29CNY 227.21CNY 237.0964,992,449
2026-05-08CNY 229.39CNY 239.38CNY 228.57CNY 233.0749,925,285
2026-05-07CNY 230.00CNY 236.43CNY 217.86CNY 234.3981,437,505
2026-05-06CNY 223.46CNY 240.41CNY 222.14CNY 225.8375,693,517
2026-04-30CNY 223.48CNY 224.93CNY 217.86CNY 219.6433,038,451
2026-04-29CNY 217.86CNY 226.79CNY 217.86CNY 222.2135,571,489
2026-04-28CNY 229.37CNY 229.74CNY 219.86CNY 221.2948,391,337
2026-04-27CNY 232.14CNY 237.85CNY 227.07CNY 230.1850,141,266
2026-04-24CNY 244.51CNY 247.19CNY 225.93CNY 231.3477,197,477
2026-04-23CNY 268.29CNY 270.00CNY 245.36CNY 250.0678,056,931
2026-04-22CNY 247.61CNY 271.79CNY 244.29CNY 268.1572,706,197
2026-04-21CNY 246.45CNY 264.92CNY 246.43CNY 252.1477,279,434
2026-04-20CNY 268.69CNY 277.14CNY 262.15CNY 267.5056,634,309
2026-04-17CNY 258.49CNY 274.04CNY 257.24CNY 270.9163,849,724
2026-04-16CNY 234.29CNY 256.98CNY 232.61CNY 253.9868,003,730
2026-04-15CNY 247.03CNY 248.56CNY 233.93CNY 236.1958,117,325
2026-04-14CNY 251.64CNY 259.29CNY 245.57CNY 247.0362,690,143
2026-04-13CNY 252.86CNY 255.21CNY 243.57CNY 250.7152,446,562
2026-04-10CNY 247.79CNY 260.75CNY 243.86CNY 256.3667,907,415
2026-04-09CNY 240.73CNY 256.94CNY 236.52CNY 247.7967,886,267
2026-04-08CNY 235.71CNY 242.38CNY 228.57CNY 240.7164,978,517
2026-04-07CNY 238.59CNY 240.59CNY 224.89CNY 226.6946,061,080
2026-04-03CNY 241.20CNY 246.00CNY 238.29CNY 238.4744,693,341
2026-04-02CNY 235.08CNY 240.04CNY 228.57CNY 230.5739,469,379
2026-04-01CNY 226.19CNY 239.20CNY 223.49CNY 238.0959,079,868
2026-03-31CNY 220.43CNY 225.71CNY 213.01CNY 215.4337,880,609
2026-03-30CNY 224.40CNY 230.00CNY 220.00CNY 226.2932,351,047
2026-03-27CNY 222.14CNY 232.75CNY 215.89CNY 226.8640,423,996
2026-03-26CNY 227.26CNY 242.14CNY 226.28CNY 232.1456,150,756
2026-03-25CNY 223.57CNY 236.79CNY 222.99CNY 227.2153,640,867
2026-03-24CNY 213.21CNY 220.63CNY 207.50CNY 213.3643,196,690
2026-03-23CNY 214.33CNY 220.71CNY 211.16CNY 213.2138,401,312
2026-03-20CNY 239.29CNY 240.45CNY 222.86CNY 222.8656,111,596
2026-03-19CNY 218.26CNY 226.14CNY 215.00CNY 219.9944,952,451
2026-03-18CNY 209.99CNY 217.74CNY 209.29CNY 216.6464,507,924
2026-03-17CNY 205.71CNY 206.68CNY 197.98CNY 200.0074,529,729
2026-03-16CNY 232.19CNY 233.29CNY 215.25CNY 222.2649,280,527
2026-03-13CNY 234.59CNY 236.64CNY 230.72CNY 232.1431,420,583
2026-03-12CNY 236.43CNY 240.57CNY 224.72CNY 238.6049,960,547
2026-03-11CNY 244.78CNY 246.03CNY 235.21CNY 236.4337,460,336
2026-03-10CNY 235.00CNY 244.20CNY 232.15CNY 243.2053,271,134
2026-03-09CNY 219.11CNY 221.77CNY 208.57CNY 219.2653,055,164
2026-03-06CNY 238.98CNY 240.21CNY 227.14CNY 230.6346,501,526
2026-03-05CNY 244.29CNY 247.12CNY 232.20CNY 239.1445,900,390
2026-03-04CNY 234.50CNY 245.06CNY 231.43CNY 239.6940,327,782
2026-03-03CNY 260.59CNY 260.71CNY 237.50CNY 238.9762,341,221
2026-03-02CNY 262.04CNY 277.81CNY 247.58CNY 250.0076,036,017
2026-02-27CNY 243.59CNY 268.64CNY 243.04CNY 263.3656,953,660
2026-02-26CNY 245.71CNY 269.51CNY 245.71CNY 258.5960,750,832
2026-02-25CNY 251.65CNY 253.57CNY 234.88CNY 243.9446,564,907
2026-02-24CNY 234.29CNY 256.38CNY 234.29CNY 250.7250,730,216
2026-02-13CNY 231.11CNY 234.29CNY 220.71CNY 222.5641,926,962
2026-02-12CNY 214.29CNY 238.42CNY 210.93CNY 235.7167,613,963
2026-02-11CNY 204.86CNY 213.74CNY 203.57CNY 206.0748,491,003
2026-02-10CNY 208.18CNY 215.20CNY 202.16CNY 205.6246,368,481
2026-02-09CNY 197.86CNY 216.83CNY 190.08CNY 212.7980,309,857
2026-02-06CNY 181.16CNY 191.44CNY 172.66CNY 180.6968,922,917
2026-02-05CNY 180.95CNY 186.74CNY 174.29CNY 179.9358,707,819
2026-02-04CNY 194.29CNY 197.86CNY 180.00CNY 190.4762,382,646
2026-02-03CNY 180.00CNY 194.56CNY 179.04CNY 192.8686,792,664
2026-02-02CNY 178.41CNY 185.64CNY 167.57CNY 170.3585,787,010
2026-01-30CNY 157.78CNY 187.07CNY 157.31CNY 177.45101,978,770
2026-01-29CNY 156.43CNY 167.79CNY 156.18CNY 160.0077,764,860
2026-01-28CNY 154.29CNY 158.57CNY 146.47CNY 156.8481,353,046
2026-01-27CNY 141.14CNY 155.81CNY 140.47CNY 150.0483,037,648
2026-01-26CNY 134.71CNY 141.78CNY 133.31CNY 139.9656,157,424
2026-01-23CNY 142.14CNY 142.81CNY 134.50CNY 135.1156,728,098
2026-01-22CNY 134.79CNY 143.33CNY 132.86CNY 142.8471,127,539
2026-01-21CNY 131.32CNY 137.36CNY 130.86CNY 134.8135,059,297
2026-01-20CNY 136.79CNY 138.03CNY 130.26CNY 131.8641,753,507
2026-01-19CNY 138.49CNY 141.83CNY 136.57CNY 138.0141,584,116
2026-01-16CNY 140.21CNY 146.14CNY 137.86CNY 141.4364,405,859
2026-01-15CNY 135.36CNY 140.85CNY 134.29CNY 138.3452,564,902
2026-01-14CNY 137.34CNY 139.29CNY 134.91CNY 136.7947,436,855
2026-01-13CNY 143.14CNY 148.06CNY 134.68CNY 135.7163,386,664
2026-01-12CNY 140.07CNY 146.34CNY 136.88CNY 144.5855,251,362
2026-01-09CNY 136.69CNY 144.25CNY 134.68CNY 142.1448,308,712
2026-01-08CNY 142.85CNY 143.56CNY 139.29CNY 139.4640,043,152
2026-01-07CNY 146.43CNY 147.70CNY 142.78CNY 144.4142,233,889
2026-01-06CNY 142.88CNY 145.21CNY 140.49CNY 144.1143,589,310
2026-01-05CNY 147.84CNY 148.21CNY 142.86CNY 145.4341,785,840
2025-12-31CNY 151.84CNY 151.86CNY 143.93CNY 145.0246,696,140
2025-12-30CNY 149.93CNY 155.29CNY 148.70CNY 151.7640,738,199
2025-12-29CNY 150.54CNY 154.20CNY 148.57CNY 151.9836,683,753
2025-12-26CNY 152.76CNY 155.44CNY 150.41CNY 152.3631,611,990
2025-12-25CNY 159.71CNY 164.29CNY 149.29CNY 153.4354,790,505
2025-12-24CNY 158.02CNY 161.14CNY 153.49CNY 159.3457,594,152
2025-12-23CNY 159.64CNY 162.86CNY 156.87CNY 158.7749,273,193
2025-12-22CNY 155.71CNY 162.06CNY 152.59CNY 159.2980,515,604
2025-12-19CNY 158.90CNY 160.00CNY 149.00CNY 152.8851,394,301
2025-12-18CNY 153.74CNY 160.04CNY 152.30CNY 156.2961,944,474
2025-12-17CNY 143.78CNY 156.84CNY 142.54CNY 155.5672,074,119
2025-12-16CNY 147.16CNY 149.64CNY 141.07CNY 142.3639,637,040
2025-12-15CNY 148.55CNY 155.29CNY 147.86CNY 149.7343,962,683
2025-12-12CNY 156.36CNY 158.04CNY 146.81CNY 153.6969,091,216
2025-12-11CNY 165.00CNY 167.00CNY 156.33CNY 156.9177,415,461
2025-12-10CNY 170.43CNY 172.26CNY 163.85CNY 168.1166,260,338
2025-12-09CNY 168.57CNY 172.86CNY 165.08CNY 171.5481,062,465
2025-12-08CNY 141.96CNY 170.36CNY 141.47CNY 169.2199,742,283
2025-12-05CNY 137.85CNY 146.43CNY 134.91CNY 141.9690,799,601
2025-12-04CNY 121.56CNY 135.64CNY 121.29CNY 133.6691,044,293
2025-12-03CNY 117.14CNY 127.57CNY 116.73CNY 123.8996,065,334
2025-12-02CNY 113.21CNY 119.13CNY 113.21CNY 115.7053,045,762
2025-12-01CNY 112.87CNY 115.61CNY 108.14CNY 113.0948,946,723
2025-11-28CNY 113.71CNY 116.34CNY 110.90CNY 112.8651,202,964
2025-11-27CNY 110.73CNY 117.86CNY 110.15CNY 110.7860,403,008
2025-11-26CNY 103.48CNY 115.59CNY 101.91CNY 112.1172,647,932
2025-11-25CNY 104.76CNY 109.97CNY 104.54CNY 105.5245,481,269
2025-11-24CNY 106.43CNY 107.32CNY 100.81CNY 103.0140,963,007
2025-11-21CNY 107.86CNY 109.29CNY 105.00CNY 105.9543,047,464
2025-11-20CNY 113.57CNY 116.63CNY 108.57CNY 114.3462,548,311
2025-11-19CNY 108.57CNY 112.73CNY 107.77CNY 109.4439,656,002
2025-11-18CNY 105.82CNY 112.05CNY 105.82CNY 109.0037,610,272
2025-11-17CNY 111.05CNY 113.19CNY 105.70CNY 107.7943,491,767
2025-11-14CNY 113.43CNY 114.99CNY 110.14CNY 111.0533,539,049
2025-11-13CNY 116.43CNY 117.84CNY 114.21CNY 116.2435,387,689
2025-11-12CNY 117.00CNY 118.50CNY 112.34CNY 117.1450,819,116
2025-11-11CNY 130.09CNY 130.26CNY 117.00CNY 118.2777,785,218
2025-11-10CNY 126.44CNY 129.26CNY 120.72CNY 128.5780,058,830
2025-11-07CNY 108.57CNY 130.71CNY 108.29CNY 125.00110,522,530
2025-11-06CNY 108.33CNY 111.91CNY 108.02CNY 110.9444,837,077
2025-11-05CNY 105.00CNY 109.29CNY 104.91CNY 108.2533,666,929
2025-11-04CNY 111.79CNY 113.43CNY 108.89CNY 109.9637,736,525
2025-11-03CNY 110.04CNY 111.78CNY 107.71CNY 110.7644,102,856
2025-10-31CNY 120.00CNY 120.71CNY 111.50CNY 112.8672,917,374
2025-10-30CNY 132.14CNY 132.14CNY 122.47CNY 122.8782,093,580
2025-10-29CNY 139.39CNY 140.79CNY 130.54CNY 138.9356,076,900
2025-10-28CNY 132.55CNY 141.36CNY 131.43CNY 135.0854,099,521
2025-10-27CNY 132.14CNY 137.20CNY 129.29CNY 135.7667,341,923
2025-10-24CNY 121.16CNY 128.57CNY 116.71CNY 127.1466,280,284
2025-10-23CNY 124.13CNY 124.13CNY 116.93CNY 119.4354,908,516
2025-10-22CNY 116.84CNY 130.69CNY 116.84CNY 127.5474,066,248
2025-10-21CNY 113.37CNY 121.90CNY 111.43CNY 119.1164,907,497
2025-10-20CNY 109.94CNY 118.97CNY 109.93CNY 112.8462,536,856
2025-10-17CNY 108.12CNY 108.36CNY 104.43CNY 104.7122,806,926
2025-10-16CNY 106.81CNY 110.71CNY 106.43CNY 107.6831,567,475
2025-10-15CNY 106.54CNY 108.10CNY 104.46CNY 107.2826,587,451
2025-10-14CNY 113.60CNY 114.29CNY 105.71CNY 106.3936,844,561
2025-10-13CNY 104.91CNY 112.99CNY 104.91CNY 112.0632,523,786
2025-10-10CNY 117.06CNY 118.34CNY 112.06CNY 113.0039,811,375
2025-10-09CNY 119.91CNY 121.99CNY 116.42CNY 117.1441,649,050