Shenzhen - Delayed Quote
CNY
Suzhou TFC Optical Communication Co., Ltd. (300394.SZ)
148.00
-13.60
(-8.42%)
At close: October 30 at 3:04:55 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
144.00
158.82
144.00
148.00
148.00
46,517,731
Oct 29, 2026
191.00
192.00
161.14
161.60
161.60
73,856,522
Oct 28, 2026
198.19
201.90
192.71
201.43
201.43
37,234,498
Oct 27, 2026
203.00
204.00
188.50
188.62
188.62
28,850,723
Oct 26, 2026
193.01
202.60
185.12
196.98
196.98
33,655,646
Oct 23, 2026
194.99
202.31
181.50
200.81
200.81
44,152,321
Oct 22, 2026
217.00
218.68
197.00
197.00
197.00
33,022,542
Oct 21, 2026
208.00
220.50
208.00
214.98
214.98
33,227,666
Oct 20, 2026
201.60
209.47
197.68
204.54
204.54
25,184,009
Oct 19, 2026
210.88
214.00
199.00
203.30
203.30
28,568,743
Oct 16, 2026
228.00
230.03
209.23
212.80
212.80
33,329,806
Oct 15, 2026
221.01
229.73
218.00
223.33
223.33
29,621,541
Oct 14, 2026
244.07
245.45
228.00
229.00
229.00
29,502,137
Oct 13, 2026
218.46
250.00
217.01
246.70
246.70
41,888,712
Oct 12, 2026
232.00
244.84
229.00
229.54
229.54
27,535,303
Oct 9, 2026
227.79
237.87
223.80
235.04
235.04
32,222,563
Oct 8, 2026
259.22
259.80
230.78
235.07
235.07
40,870,690
Sep 30, 2026
256.01
266.85
253.16
260.77
260.77
29,432,448
Sep 29, 2026
245.20
258.00
242.16
255.99
255.99
29,146,687
Sep 28, 2026
262.50
264.00
243.00
244.80
244.80
33,595,350
Sep 24, 2026
273.22
274.67
265.22
267.93
267.93
22,060,480
Sep 23, 2026
277.00
281.00
271.30
275.40
275.40
23,625,628
Sep 22, 2026
284.93
284.93
275.00
275.84
275.84
28,636,142
Sep 21, 2026
286.17
290.95
276.88
279.26
279.26
34,392,788
Sep 18, 2026
283.67
292.07
278.68
284.66
284.66
45,606,936
Sep 17, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
268.54
282.60
268.54
277.65
277.65
45,635,249
Sep 16, 2026
258.61
273.95
256.93
268.99
268.49
42,987,747
Sep 15, 2026
255.53
263.98
248.60
257.38
256.90
31,662,912
Sep 14, 2026
254.65
267.58
250.01
256.96
256.48
32,658,302
Sep 11, 2026
264.00
270.89
254.60
261.96
261.47
45,544,402
Sep 10, 2026
253.92
276.99
253.07
269.00
268.50
50,983,659
Sep 9, 2026
270.00
270.88
256.13
258.03
257.55
30,059,593
Sep 8, 2026
265.10
273.33
256.80
258.50
258.02
41,093,472
Sep 7, 2026
256.22
268.87
254.40
267.00
266.50
51,929,384
Sep 4, 2026
252.01
262.68
246.02
248.70
248.24
38,589,218
Sep 3, 2026
253.00
253.99
243.96
248.81
248.35
25,488,817
Sep 2, 2026
247.86
255.69
237.80
250.00
249.54
41,634,547
Sep 1, 2026
261.05
261.95
247.20
251.77
251.30
33,052,109
Aug 31, 2026
255.01
264.59
253.68
263.00
262.51
28,695,969
Aug 28, 2026
266.20
274.99
261.92
263.58
263.09
33,895,960
Aug 27, 2026
258.39
276.66
256.48
267.16
266.66
51,943,008
Aug 26, 2026
256.97
256.97
245.01
253.58
253.11
36,821,448
Aug 25, 2026
249.50
264.72
241.80
257.10
256.62
45,109,706
Aug 24, 2026
268.88
270.94
241.00
249.50
249.04
64,477,787
Aug 21, 2026
276.10
288.00
269.65
273.08
272.57
50,444,269
Aug 20, 2026
282.50
284.00
260.50
276.25
275.74
51,737,392
Aug 19, 2026
272.00
289.70
267.89
277.40
276.88
63,165,195
Aug 18, 2026
288.00
295.00
279.36
291.44
290.90
54,769,227
Aug 17, 2026
278.00
291.80
274.59
286.56
286.03
63,159,304
Aug 14, 2026
262.01
267.71
252.00
267.71
267.21
52,489,133
Aug 13, 2026
250.10
271.40
250.10
257.16
256.68
64,679,462
Aug 12, 2026
224.01
248.50
221.99
240.05
239.60
53,473,690
Aug 11, 2026
218.22
228.58
216.88
222.49
222.08
31,868,260
Aug 10, 2026
233.21
235.00
216.68
223.03
222.62
46,671,754
Aug 7, 2026
230.00
236.82
224.96
230.68
230.25
60,993,190
Aug 6, 2026
208.00
228.00
202.00
225.28
224.86
67,750,080
Aug 5, 2026
198.00
218.20
193.00
216.85
216.45
85,953,720
Aug 4, 2026
189.98
216.00
188.18
212.00
211.61
78,330,255
Aug 3, 2026
170.97
187.50
168.50
180.50
180.16
55,997,780
Jul 31, 2026
180.00
185.03
170.93
171.01
170.69
54,885,655
Jul 30, 2026
180.03
180.76
155.55
160.10
159.80
57,897,643
Jul 29, 2026
182.50
185.07
170.63
182.09
181.75
43,360,343
Jul 28, 2026
198.11
202.98
180.01
181.56
181.22
44,577,471
Jul 27, 2026
201.76
210.32
200.10
209.19
208.80
25,824,540
Jul 24, 2026
209.07
212.49
203.12
203.41
203.03
25,501,446
Jul 23, 2026
222.01
224.00
210.53
212.09
211.70
28,683,816
Jul 22, 2026
228.00
233.18
217.20
217.63
217.23
42,035,505
Jul 21, 2026
215.20
232.10
188.08
231.00
230.57
64,907,914
Jul 20, 2026
225.00
227.71
200.00
213.54
213.14
52,186,527
Jul 17, 2026
238.68
241.00
207.00
211.37
210.98
54,657,457
Jul 16, 2026
245.52
257.01
239.88
244.13
243.68
35,278,808
Jul 15, 2026
275.00
275.96
258.88
259.40
258.92
34,731,205
Jul 14, 2026
257.30
276.16
252.00
273.51
273.00
47,796,023
Jul 13, 2026
262.00
277.77
255.59
259.31
258.83
38,688,620
Jul 10, 2026
281.00
291.80
270.91
271.12
270.62
64,623,102
Jul 9, 2026
252.50
272.94
248.53
271.50
271.00
55,610,243
Jul 8, 2026
246.01
253.20
240.20
245.68
245.22
43,255,515
Jul 7, 2026
237.00
246.50
234.66
244.09
243.64
42,411,642
Jul 6, 2026
250.58
253.99
231.45
237.00
236.56
46,315,721
Jul 3, 2026
252.00
260.43
245.94
250.10
249.64
40,281,926
Jul 2, 2026
271.00
272.00
250.01
250.77
250.30
52,924,350
Jul 1, 2026
301.00
304.00
280.00
285.00
284.47
56,185,594
Jun 30, 2026
295.00
309.89
290.02
302.68
302.12
42,389,181
Jun 29, 2026
309.00
313.99
288.86
295.15
294.60
52,800,062
Jun 26, 2026
331.00
334.68
316.80
318.00
317.41
48,193,304
Jun 25, 2026
318.08
346.00
312.00
341.97
341.33
79,669,020
Jun 24, 2026
311.05
326.00
306.00
325.28
324.68
45,143,207
Jun 23, 2026
326.12
326.12
308.24
311.06
310.48
45,830,920
Jun 22, 2026
338.00
338.90
315.99
326.12
325.51
61,927,226
Jun 18, 2026
325.00
340.49
324.00
336.60
335.97
49,185,066
Jun 17, 2026
318.00
329.97
315.00
329.33
328.72
46,702,733
Jun 16, 2026
311.56
331.61
306.01
324.71
324.11
57,837,929
Jun 15, 2026
286.56
306.12
277.18
305.04
304.47
54,172,844
Jun 12, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
303.02
305.00
280.95
280.95
280.43
47,428,885
Jun 12, 2026
1.4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
294.66
303.46
287.14
294.50
293.25
46,660,164
Jun 10, 2026
298.57
303.57
287.89
293.63
292.39
62,691,517
Jun 9, 2026
312.77
318.28
306.79
317.09
315.74
49,108,180
Jun 8, 2026
313.57
316.28
296.94
303.65
302.37
58,972,760
Jun 5, 2026
345.00
358.48
320.71
326.43
325.05
65,968,905
Jun 4, 2026
342.08
350.93
340.62
343.18
341.73
49,416,658
Jun 3, 2026
357.86
375.00
344.99
355.27
353.77
83,911,791
Jun 2, 2026
310.77
330.72
303.19
326.43
325.05
66,536,141
Jun 1, 2026
328.39
332.64
305.99
306.34
305.05
61,774,018
May 29, 2026
333.57
351.70
322.86
325.14
323.77
86,107,754
May 28, 2026
305.43
321.54
292.14
319.69
318.33
68,353,170
May 27, 2026
288.54
317.60
287.02
306.15
304.85
72,558,784
May 26, 2026
285.00
292.86
280.71
290.54
289.31
66,217,208
May 25, 2026
266.36
284.12
258.27
283.39
282.19
73,405,012
May 22, 2026
247.14
267.86
246.56
266.07
264.95
80,208,181
May 21, 2026
257.29
260.41
239.99
240.86
239.85
58,562,719
May 20, 2026
257.34
263.57
250.71
256.42
255.34
58,274,197
May 19, 2026
268.63
269.29
247.95
259.29
258.19
76,466,776
May 18, 2026
277.85
281.57
264.29
274.96
273.80
76,088,551
May 15, 2026
286.43
295.77
272.79
285.71
284.50
94,653,395
May 14, 2026
281.80
290.40
273.57
280.00
278.82
95,181,242
May 13, 2026
244.61
274.14
244.50
270.14
268.99
101,675,282
May 12, 2026
242.86
249.50
240.22
244.61
243.57
70,828,928
May 11, 2026
238.09
239.29
227.21
237.09
236.08
64,992,449
May 8, 2026
229.39
239.38
228.57
233.07
232.09
49,925,285
May 7, 2026
230.00
236.43
217.86
234.39
233.39
81,437,505
May 6, 2026
223.46
240.41
222.14
225.83
224.87
75,693,517
Apr 30, 2026
223.48
224.93
217.86
219.64
218.71
33,038,451
Apr 29, 2026
217.86
226.79
217.86
222.21
221.27
35,571,489
Apr 28, 2026
229.37
229.74
219.86
221.29
220.35
48,391,337
Apr 27, 2026
232.14
237.85
227.07
230.18
229.20
50,141,266
Apr 24, 2026
244.51
247.19
225.93
231.34
230.36
77,197,477
Apr 23, 2026
268.29
270.00
245.36
250.06
249.01
78,056,931
Apr 22, 2026
247.61
271.79
244.29
268.15
267.02
72,706,197
Apr 21, 2026
246.45
264.92
246.43
252.14
251.08
77,279,434
Apr 20, 2026
268.69
277.14
262.15
267.50
266.37
56,634,309
Apr 17, 2026
258.49
274.04
257.24
270.91
269.77
63,849,724
Apr 16, 2026
234.29
256.98
232.61
253.98
252.90
68,003,730
Apr 15, 2026
247.03
248.56
233.93
236.19
235.19
58,117,325
Apr 14, 2026
251.64
259.29
245.57
247.03
245.98
62,690,143
Apr 13, 2026
252.86
255.21
243.57
250.71
249.65
52,446,562
Apr 10, 2026
247.79
260.75
243.86
256.36
255.27
67,907,415
Apr 9, 2026
240.73
256.94
236.52
247.79
246.74
67,886,267
Apr 8, 2026
235.71
242.38
228.57
240.71
239.70
64,978,517
Apr 7, 2026
238.59
240.59
224.89
226.69
225.73
46,061,080
Apr 3, 2026
241.20
246.00
238.29
238.47
237.46
44,693,341
Apr 2, 2026
235.08
240.04
228.57
230.57
229.60
39,469,379
Apr 1, 2026
226.19
239.20
223.49
238.09
237.09
59,079,868
Mar 31, 2026
220.43
225.71
213.01
215.43
214.52
37,880,609
Mar 30, 2026
224.40
230.00
220.00
226.29
225.34
32,351,047
Mar 27, 2026
222.14
232.75
215.89
226.86
225.90
40,423,996
Mar 26, 2026
227.26
242.14
226.28
232.14
231.16
56,150,756
Mar 25, 2026
223.57
236.79
222.99
227.21
226.25
53,640,867
Mar 24, 2026
213.21
220.63
207.50
213.36
212.46
43,196,690
Mar 23, 2026
214.33
220.71
211.16
213.21
212.30
38,401,312
Mar 20, 2026
239.29
240.45
222.86
222.86
221.91
56,111,596
Mar 19, 2026
218.26
226.14
215.00
219.99
219.06
44,952,451
Mar 18, 2026
209.99
217.74
209.29
216.64
215.73
64,507,924
Mar 17, 2026
205.71
206.68
197.98
200.00
199.15
74,529,729
Mar 16, 2026
232.19
233.29
215.25
222.26
221.32
49,280,527
Mar 13, 2026
234.59
236.64
230.72
232.14
231.16
31,420,583
Mar 12, 2026
236.43
240.57
224.72
238.60
237.59
49,960,547
Mar 11, 2026
244.78
246.03
235.21
236.43
235.43
37,460,336
Mar 10, 2026
235.00
244.20
232.15
243.20
242.17
53,271,134
Mar 9, 2026
219.11
221.77
208.57
219.26
218.33
53,055,164
Mar 6, 2026
238.98
240.21
227.14
230.63
229.65
46,501,526
Mar 5, 2026
244.29
247.12
232.20
239.14
238.13
45,900,390
Mar 4, 2026
234.50
245.06
231.43
239.69
238.67
40,327,782
Mar 3, 2026
260.59
260.71
237.50
238.97
237.96
62,341,221
Mar 2, 2026
262.04
277.81
247.58
250.00
248.94
76,036,017
Feb 27, 2026
243.59
268.64
243.04
263.36
262.24
56,953,660
Feb 26, 2026
245.71
269.51
245.71
258.59
257.49
60,750,832
Feb 25, 2026
251.65
253.57
234.88
243.94
242.90
46,564,907
Feb 24, 2026
234.29
256.38
234.29
250.72
249.66
50,730,216
Feb 13, 2026
231.11
234.29
220.71
222.56
221.62
41,926,962
Feb 12, 2026
214.29
238.42
210.93
235.71
234.72
67,613,963
Feb 11, 2026
204.86
213.74
203.57
206.07
205.20
48,491,003
Feb 10, 2026
208.18
215.20
202.16
205.62
204.75
46,368,481
Feb 9, 2026
197.86
216.83
190.08
212.79
211.89
80,309,857
Feb 6, 2026
181.16
191.44
172.66
180.69
179.93
68,922,917
Feb 5, 2026
180.95
186.74
174.29
179.93
179.17
58,707,819
Feb 4, 2026
194.29
197.86
180.00
190.47
189.67
62,382,646
Feb 3, 2026
180.00
194.56
179.04
192.86
192.04
86,792,664
Feb 2, 2026
178.41
185.64
167.57
170.35
169.63
85,787,010
Jan 30, 2026
157.78
187.07
157.31
177.45
176.70
101,978,767
Jan 29, 2026
156.43
167.79
156.18
160.00
159.32
77,764,860
Jan 28, 2026
154.29
158.57
146.47
156.84
156.17
81,353,046
Jan 27, 2026
141.14
155.81
140.47
150.04
149.41
83,037,648
Jan 26, 2026
134.71
141.78
133.31
139.96
139.37
56,157,424
Jan 23, 2026
142.14
142.81
134.50
135.11
134.54
56,728,098
Jan 22, 2026
134.79
143.33
132.86
142.84
142.24
71,127,539
Jan 21, 2026
131.32
137.36
130.86
134.81
134.24
35,059,297
Jan 20, 2026
136.79
138.03
130.26
131.86
131.30
41,753,507
Jan 19, 2026
138.49
141.83
136.57
138.01
137.43
41,584,116
Jan 16, 2026
140.21
146.14
137.86
141.43
140.83
64,405,859
Jan 15, 2026
135.36
140.85
134.29
138.34
137.76
52,564,902
Jan 14, 2026
137.34
139.29
134.91
136.79
136.21
47,436,855
Jan 13, 2026
143.14
148.06
134.68
135.71
135.14
63,386,664
Jan 12, 2026
140.07
146.34
136.88
144.58
143.97
55,251,362
Jan 9, 2026
136.69
144.25
134.68
142.14
141.54
48,308,712
Jan 8, 2026
142.85
143.56
139.29
139.46
138.87
40,043,152
Jan 7, 2026
146.43
147.70
142.78
144.41
143.80
42,233,889
Jan 6, 2026
142.88
145.21
140.49
144.11
143.50
43,589,310
Jan 5, 2026
147.84
148.21
142.86
145.43
144.81
41,785,840
Dec 31, 2025
151.84
151.86
143.93
145.02
144.41
46,696,140
Dec 30, 2025
149.93
155.29
148.70
151.76
151.12
40,738,199
Dec 29, 2025
150.54
154.20
148.57
151.98
151.34
36,683,753
Dec 26, 2025
152.76
155.44
150.41
152.36
151.72
31,611,990
Dec 25, 2025
159.71
164.29
149.29
153.43
152.78
54,790,505
Dec 24, 2025
158.02
161.14
153.49
159.34
158.66
57,594,152
Dec 23, 2025
159.64
162.86
156.87
158.77
158.10
49,273,193
Dec 22, 2025
155.71
162.06
152.59
159.29
158.61
80,515,604
Dec 19, 2025
158.90
160.00
149.00
152.88
152.23
51,394,301
Dec 18, 2025
153.74
160.04
152.30
156.29
155.63
61,944,474
Dec 17, 2025
143.78
156.84
142.54
155.56
154.90
72,074,119
Dec 16, 2025
147.16
149.64
141.07
142.36
141.75
39,637,040
Dec 15, 2025
148.55
155.29
147.86
149.73
149.10
43,962,683
Dec 12, 2025
156.36
158.04
146.81
153.69
153.04
69,091,216
Dec 11, 2025
165.00
167.00
156.33
156.91
156.25
77,415,461
Dec 10, 2025
170.43
172.26
163.85
168.11
167.40
66,260,338
Dec 9, 2025
168.57
172.86
165.08
171.54
170.81
81,062,465
Dec 8, 2025
141.96
170.36
141.47
169.21
168.50
99,742,283
Dec 5, 2025
137.85
146.43
134.91
141.96
141.36
90,799,601
Dec 4, 2025
121.56
135.64
121.29
133.66
133.09
91,044,293
Dec 3, 2025
117.14
127.57
116.73
123.89
123.37
96,065,334
Dec 2, 2025
113.21
119.13
113.21
115.70
115.21
53,045,762
Dec 1, 2025
112.87
115.61
108.14
113.09
112.61
48,946,723
Nov 28, 2025
113.71
116.34
110.90
112.86
112.38
51,202,964
Nov 27, 2025
110.73
117.86
110.15
110.78
110.31
60,403,008
Nov 26, 2025
103.48
115.59
101.91
112.11
111.63
72,647,932
Nov 25, 2025
104.76
109.97
104.54
105.52
105.07
45,481,269
Nov 24, 2025
106.43
107.32
100.81
103.01
102.57
40,963,007
Nov 21, 2025
107.86
109.29
105.00
105.95
105.50
43,047,464
Nov 20, 2025
113.57
116.63
108.57
114.34
113.86
62,548,311
Nov 19, 2025
108.57
112.73
107.77
109.44
108.97
39,656,002
Nov 18, 2025
105.82
112.05
105.82
109.00
108.54
37,610,272
Nov 17, 2025
111.05
113.19
105.70
107.79
107.33
43,491,767
Nov 14, 2025
113.43
114.99
110.14
111.05
110.58
33,539,049
Nov 13, 2025
116.43
117.84
114.21
116.24
115.75
35,387,689
Nov 12, 2025
117.00
118.50
112.34
117.14
116.65
50,819,116
Nov 11, 2025
130.09
130.26
117.00
118.27
117.77
77,785,218
Nov 10, 2025
126.44
129.26
120.72
128.57
128.03
80,058,830
Nov 7, 2025
108.57
130.71
108.29
125.00
124.47
110,522,532
Nov 6, 2025
108.33
111.91
108.02
110.94
110.47
44,837,077
Nov 5, 2025
105.00
109.29
104.91
108.25
107.79
33,666,929
Nov 4, 2025
111.79
113.43
108.89
109.96
109.49
37,736,525
Nov 3, 2025
110.04
111.78
107.71
110.76
110.29
44,102,856
Oct 31, 2025
120.00
120.71
111.50
112.86
112.39
72,917,374
Oct 30, 2025
132.14
132.14
122.47
122.87
122.35
82,093,580
