Sangfor Technologies Inc. (SHE:300454)
China · Delayed Price · Currency is CNY 113.01
-2.14 (-1.86%)
Dec 3, 2025, 3:04 PM CST
Sangfor Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 114.41 | 114.90 | 112.45 | 113.01 | 113.01 | -1.86% | 3,141,032 |
| Dec 2, 2025 | 117.50 | 117.90 | 113.40 | 115.15 | 115.15 | -1.27% | 4,676,680 |
| Dec 1, 2025 | 115.18 | 117.36 | 113.10 | 116.63 | 116.63 | 1.36% | 4,697,294 |
| Nov 28, 2025 | 115.02 | 116.88 | 113.80 | 115.06 | 115.06 | -0.61% | 3,970,115 |
| Nov 27, 2025 | 118.41 | 118.60 | 115.00 | 115.77 | 115.77 | -1.05% | 4,190,001 |
| Nov 26, 2025 | 115.64 | 119.82 | 114.21 | 117.00 | 117.00 | 1.24% | 6,007,026 |
| Nov 25, 2025 | 115.96 | 119.50 | 115.01 | 115.57 | 115.57 | -0.19% | 5,458,053 |
| Nov 24, 2025 | 112.21 | 117.25 | 109.65 | 115.79 | 115.79 | 3.48% | 5,760,885 |
| Nov 21, 2025 | 113.67 | 116.33 | 111.88 | 111.90 | 111.90 | -2.86% | 5,208,605 |
| Nov 20, 2025 | 117.57 | 119.00 | 114.55 | 115.20 | 115.20 | -1.87% | 4,240,405 |
| Nov 19, 2025 | 120.75 | 121.40 | 116.46 | 117.40 | 117.40 | -2.31% | 5,574,063 |
| Nov 18, 2025 | 119.00 | 123.00 | 117.00 | 120.17 | 120.17 | 0.43% | 7,875,841 |
| Nov 17, 2025 | 117.06 | 120.88 | 116.10 | 119.66 | 119.66 | 2.27% | 5,841,550 |
| Nov 14, 2025 | 120.73 | 121.61 | 117.00 | 117.00 | 117.00 | -4.10% | 4,590,539 |
| Nov 13, 2025 | 117.82 | 122.80 | 117.16 | 122.00 | 122.00 | 3.39% | 7,587,240 |
| Nov 12, 2025 | 119.04 | 120.09 | 116.51 | 118.00 | 118.00 | -1.74% | 6,293,184 |
| Nov 11, 2025 | 120.15 | 123.00 | 118.68 | 120.09 | 120.09 | -1.31% | 7,094,780 |
| Nov 10, 2025 | 123.00 | 124.79 | 119.09 | 121.69 | 121.69 | -0.35% | 8,852,112 |
| Nov 7, 2025 | 126.02 | 127.41 | 121.78 | 122.12 | 122.12 | -3.55% | 8,430,416 |
| Nov 6, 2025 | 123.00 | 128.36 | 121.03 | 126.61 | 126.61 | 2.87% | 11,316,290 |
| Nov 5, 2025 | 124.98 | 127.11 | 119.63 | 123.08 | 123.08 | -4.54% | 13,706,950 |
| Nov 4, 2025 | 130.00 | 131.62 | 127.55 | 128.93 | 128.93 | -3.78% | 12,571,670 |
| Nov 3, 2025 | 133.01 | 135.00 | 129.18 | 133.99 | 133.99 | 2.28% | 19,624,460 |
| Oct 31, 2025 | 115.51 | 132.24 | 115.40 | 131.00 | 131.00 | 13.62% | 20,903,550 |
| Oct 30, 2025 | 114.00 | 119.00 | 112.95 | 115.30 | 115.30 | 0.53% | 8,942,557 |
| Oct 29, 2025 | 115.01 | 115.99 | 112.66 | 114.69 | 114.69 | 0.54% | 7,751,736 |
| Oct 28, 2025 | 117.00 | 118.40 | 111.77 | 114.07 | 114.07 | 1.05% | 13,428,720 |
| Oct 27, 2025 | 108.86 | 114.28 | 108.02 | 112.88 | 112.88 | 5.08% | 9,430,595 |
| Oct 24, 2025 | 105.00 | 107.57 | 105.00 | 107.42 | 107.42 | 1.93% | 4,888,770 |
| Oct 23, 2025 | 105.47 | 106.28 | 103.06 | 105.39 | 105.39 | 0.99% | 4,013,299 |
| Oct 22, 2025 | 104.80 | 105.80 | 103.80 | 104.36 | 104.36 | -1.31% | 3,811,641 |
| Oct 21, 2025 | 105.60 | 106.77 | 104.60 | 105.74 | 105.74 | 1.18% | 4,374,026 |
| Oct 20, 2025 | 106.00 | 106.95 | 103.90 | 104.51 | 104.51 | 0.93% | 4,328,816 |
| Oct 17, 2025 | 105.80 | 106.50 | 103.00 | 103.55 | 103.55 | -2.33% | 4,468,640 |
| Oct 16, 2025 | 107.50 | 107.88 | 105.21 | 106.02 | 106.02 | -2.05% | 5,876,389 |
| Oct 15, 2025 | 108.19 | 109.85 | 106.40 | 108.24 | 108.24 | 0.06% | 4,952,368 |
| Oct 14, 2025 | 114.60 | 115.15 | 106.71 | 108.18 | 108.18 | -5.11% | 8,234,322 |
| Oct 13, 2025 | 108.00 | 118.80 | 108.00 | 114.00 | 114.00 | -0.04% | 7,406,332 |
| Oct 10, 2025 | 122.98 | 123.29 | 113.40 | 114.04 | 114.04 | -8.79% | 11,596,840 |
| Oct 9, 2025 | 125.00 | 127.29 | 122.22 | 125.03 | 125.03 | -0.37% | 8,360,440 |
| Sep 30, 2025 | 120.88 | 127.41 | 120.38 | 125.50 | 125.50 | 5.68% | 9,281,173 |
| Sep 29, 2025 | 118.50 | 120.00 | 115.05 | 118.75 | 118.75 | 0.35% | 6,011,476 |
| Sep 26, 2025 | 123.21 | 123.26 | 117.80 | 118.33 | 118.33 | -4.16% | 7,003,889 |
| Sep 25, 2025 | 120.20 | 127.46 | 119.15 | 123.46 | 123.46 | 2.87% | 10,229,970 |
| Sep 24, 2025 | 114.36 | 120.66 | 114.15 | 120.02 | 120.02 | 4.17% | 7,934,349 |
| Sep 23, 2025 | 120.92 | 121.80 | 112.71 | 115.21 | 115.21 | -4.34% | 9,031,805 |
| Sep 22, 2025 | 119.00 | 122.88 | 117.10 | 120.44 | 120.44 | 1.10% | 6,142,690 |
| Sep 19, 2025 | 121.00 | 123.29 | 117.72 | 119.13 | 119.13 | -1.55% | 7,924,252 |
| Sep 18, 2025 | 122.02 | 126.71 | 118.88 | 121.00 | 121.00 | -0.40% | 11,201,550 |
| Sep 17, 2025 | 121.48 | 123.79 | 118.88 | 121.48 | 121.48 | -0.48% | 8,048,069 |