Suzhou TFC Optical Communication
天孚通信 SZ300394 Forward-adjusted GEM
260.77
+4.78
(+1.87%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
256.01
High
266.85
Low
253.16
Prev close
255.99
Amplitude
5.35%
Volume
29.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
260.98
MA10
269.08
MA20
263.11
MA60
245.77
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 256.01 | 266.85 | 253.16 | 260.77 | 29M |
| 2 | 2026-09-29 | 245.20 | 258.00 | 242.16 | 255.99 | 29M |
| 3 | 2026-09-28 | 262.50 | 264.00 | 243.00 | 244.80 | 34M |
| 4 | 2026-09-24 | 273.22 | 274.67 | 265.22 | 267.93 | 22M |
| 5 | 2026-09-23 | 277.00 | 281.00 | 271.30 | 275.40 | 24M |
| 6 | 2026-09-22 | 284.93 | 284.93 | 275.00 | 275.84 | 29M |
| 7 | 2026-09-21 | 286.17 | 290.95 | 276.88 | 279.26 | 34M |
| 8 | 2026-09-18 | 283.67 | 292.07 | 278.68 | 284.66 | 46M |
| 9 | 2026-09-17 | 268.54 | 282.60 | 268.54 | 277.65 | 46M |
| 10 | 2026-09-16 | 258.11 | 273.45 | 256.43 | 268.49 | 43M |
| 11 | 2026-09-15 | 255.03 | 263.48 | 248.10 | 256.88 | 32M |
| 12 | 2026-09-14 | 254.15 | 267.08 | 249.51 | 256.46 | 33M |
52W
Data range
99.81
58.7%
374.00
High/low over the last 250 trading days, and where the price sits.
← Stocks