Sangfor Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	102.18	105.48	102.18	104.06	104.06	0.74%	6,057,537
Aug 20, 2025	103.70	103.70	99.80	103.30	103.30	-0.68%	8,069,944
Aug 19, 2025	105.66	106.58	103.29	104.01	104.01	-1.54%	6,321,832
Aug 18, 2025	102.87	107.40	102.87	105.64	105.64	3.03%	7,247,966
Aug 15, 2025	102.15	104.06	101.47	102.53	102.53	-0.40%	5,171,146
Aug 14, 2025	105.62	106.28	102.60	102.94	102.94	-2.13%	4,693,365
Aug 13, 2025	103.40	106.68	103.00	105.18	105.18	1.92%	5,930,143
Aug 12, 2025	104.00	104.05	102.05	103.20	103.20	-0.91%	3,652,879
Aug 11, 2025	103.18	105.58	103.01	104.15	104.15	0.74%	4,346,835
Aug 8, 2025	104.62	106.90	103.02	103.38	103.38	-3.97%	5,986,105
Aug 7, 2025	109.39	110.74	105.03	107.65	107.65	-1.59%	6,835,107
Aug 6, 2025	108.07	109.80	107.23	109.39	109.39	0.39%	4,721,855
Aug 5, 2025	109.42	112.57	108.06	108.96	108.96	-0.43%	5,580,663
Aug 4, 2025	111.00	111.29	107.00	109.43	109.43	-1.79%	7,365,535
Aug 1, 2025	109.48	113.80	106.66	111.43	111.43	3.18%	13,638,689
Jul 31, 2025	101.00	111.50	100.88	108.00	108.00	6.75%	13,901,824
Jul 30, 2025	102.49	103.41	99.20	101.17	101.17	-1.14%	5,772,169
Jul 29, 2025	102.01	103.80	101.08	102.34	102.34	-0.41%	4,596,736
Jul 28, 2025	104.70	104.80	101.35	102.76	102.76	-0.86%	4,344,400
Jul 25, 2025	103.40	105.53	101.77	103.65	103.65	0.20%	6,560,955
Jul 24, 2025	100.90	104.10	100.79	103.44	103.44	1.82%	6,142,440
Jul 23, 2025	101.70	102.90	100.40	101.59	101.59	-0.98%	5,345,974
Jul 22, 2025	101.00	103.85	100.33	102.60	102.60	0.75%	7,098,319
Jul 21, 2025	104.83	105.08	100.44	101.84	101.84	-1.13%	9,156,180
Jul 18, 2025	97.88	104.69	97.80	103.00	103.00	8.31%	16,841,686
Jul 17, 2025	93.98	95.62	92.51	95.10	95.10	0.22%	5,214,579
Jul 16, 2025	94.00	98.50	93.80	94.89	94.89	0.96%	9,255,528
Jul 15, 2025	89.40	94.21	88.95	93.99	93.99	4.63%	8,192,969
Jul 14, 2025	89.35	90.30	88.80	89.83	89.83	0.62%	3,865,480
Jul 11, 2025	87.64	90.18	87.33	89.28	89.28	1.67%	4,508,271
Jul 10, 2025	88.60	88.69	86.25	87.81	87.81	-0.96%	4,833,659
Jul 9, 2025	88.51	90.70	88.41	88.66	88.66	-0.36%	3,804,120
Jul 8, 2025	88.44	89.36	88.03	88.98	88.98	0.62%	5,628,665
Jul 7, 2025	88.90	89.46	87.70	88.43	88.43	-1.01%	3,345,680
Jul 4, 2025	90.27	91.45	89.06	89.33	89.33	-1.15%	3,758,500
Jul 3, 2025	90.61	91.50	89.51	90.37	90.37	-0.26%	3,341,816
Jul 2, 2025	91.49	91.99	90.51	90.61	90.61	-1.95%	2,961,289
Jul 1, 2025	94.12	94.45	91.76	92.41	92.41	-1.88%	3,985,847
Jun 30, 2025	93.29	95.22	92.95	94.18	94.18	1.18%	4,090,879
Jun 27, 2025	94.00	95.13	92.09	93.08	93.08	-0.98%	3,807,416
Jun 26, 2025	95.40	96.18	93.16	94.00	94.00	-1.47%	4,627,943
Jun 25, 2025	90.50	95.48	90.00	95.40	95.40	6.14%	6,864,034
Jun 24, 2025	88.37	90.26	88.00	89.88	89.88	2.28%	4,081,166
Jun 23, 2025	87.63	88.38	86.58	87.88	87.88	-0.59%	3,949,776
Jun 20, 2025	88.94	88.94	86.80	88.40	88.40	-0.86%	3,833,576
Jun 19, 2025	90.61	91.49	88.50	89.17	89.17	-1.87%	3,556,647
Jun 18, 2025	89.83	91.98	89.56	90.87	90.87	0.92%	2,628,195
Jun 17, 2025	90.63	91.28	88.56	90.04	90.04	-0.56%	3,968,378
Jun 16, 2025	88.22	91.74	88.22	90.55	90.55	0.41%	4,122,481
Jun 13, 2025	90.66	92.88	88.51	90.18	90.18	-1.33%	9,395,454