Sangfor Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	124.97	124.97	117.31	117.97	-	1.70%	733,600
Mar 4, 2026	117.77	119.77	115.66	116.00	116.00	-2.10%	7,656,419
Mar 3, 2026	125.60	126.47	117.22	118.49	118.49	-5.66%	12,346,390
Mar 2, 2026	126.90	128.28	124.55	125.60	125.60	-4.20%	10,990,860
Feb 27, 2026	124.97	132.70	124.72	131.10	131.10	4.65%	14,931,290
Feb 26, 2026	127.28	127.50	124.59	125.28	125.28	-1.49%	10,480,429
Feb 25, 2026	129.15	129.93	125.14	127.17	127.17	0.14%	11,430,051
Feb 24, 2026	143.88	145.00	125.80	126.99	126.99	-13.32%	22,556,695
Feb 13, 2026	151.68	156.15	146.11	146.51	146.51	-5.31%	14,445,313
Feb 12, 2026	150.00	157.68	148.03	154.73	154.73	5.33%	17,512,480
Feb 11, 2026	143.88	150.42	143.88	146.90	146.90	2.35%	12,566,660
Feb 10, 2026	142.05	147.19	140.10	143.53	143.53	1.47%	12,467,750
Feb 9, 2026	140.01	142.74	136.75	141.45	141.45	3.79%	11,846,920
Feb 6, 2026	137.80	140.50	134.08	136.28	136.28	-2.30%	9,745,942
Feb 5, 2026	139.02	141.84	138.28	139.49	139.49	-2.25%	8,085,755
Feb 4, 2026	145.99	146.50	138.25	142.70	142.70	-4.86%	14,198,330
Feb 3, 2026	146.99	150.38	142.72	149.99	149.99	4.00%	15,185,570
Feb 2, 2026	160.65	161.88	143.60	144.22	144.22	-10.24%	19,484,940
Jan 30, 2026	166.49	168.69	154.81	160.67	160.67	-5.23%	17,398,880
Jan 29, 2026	171.36	182.30	168.80	169.54	169.54	-3.40%	19,281,470
Jan 28, 2026	187.18	188.00	174.51	175.51	175.51	-2.87%	21,070,210
Jan 27, 2026	173.40	182.80	169.88	180.69	180.69	4.19%	21,057,860
Jan 26, 2026	176.10	182.00	168.27	173.43	173.43	3.70%	21,574,350
Jan 23, 2026	161.66	169.88	157.01	167.24	167.24	0.11%	22,671,840
Jan 22, 2026	141.15	167.05	141.05	167.05	167.05	20.00%	24,615,403
Jan 21, 2026	138.64	142.00	137.14	139.21	139.21	-0.93%	8,457,787
Jan 20, 2026	144.99	145.47	138.08	140.52	140.52	-1.47%	10,802,880
Jan 19, 2026	149.32	151.33	141.26	142.62	142.62	-6.19%	15,754,065
Jan 16, 2026	150.15	162.15	150.15	152.03	152.03	-4.12%	17,569,760
Jan 15, 2026	159.01	166.88	156.00	158.56	158.56	2.30%	23,225,954
Jan 14, 2026	155.00	164.95	152.60	155.00	155.00	2.27%	23,784,710
Jan 13, 2026	159.21	165.28	151.00	151.56	151.56	-0.29%	28,685,334
Jan 12, 2026	139.90	153.97	138.69	152.00	152.00	13.94%	24,946,810
Jan 9, 2026	121.78	134.00	121.56	133.40	133.40	9.03%	12,548,529
Jan 8, 2026	124.45	124.50	120.70	122.35	122.35	1.12%	5,560,644
Jan 7, 2026	120.30	122.12	119.11	121.00	121.00	0.58%	5,816,315
Jan 6, 2026	120.92	121.50	118.40	120.30	120.30	0.18%	6,753,601
Jan 5, 2026	116.00	120.43	115.10	120.08	120.08	4.27%	7,804,903
Dec 31, 2025	113.41	116.60	113.24	115.16	115.16	1.55%	5,665,243
Dec 30, 2025	113.21	114.61	112.80	113.40	113.40	0.22%	3,055,767
Dec 29, 2025	113.43	115.16	112.00	113.15	113.15	-0.22%	4,538,620
Dec 26, 2025	110.81	116.15	110.50	113.40	113.40	2.41%	4,812,733
Dec 25, 2025	109.03	112.00	108.84	110.73	110.73	1.10%	2,517,810
Dec 24, 2025	107.98	109.98	107.13	109.53	109.53	0.67%	2,947,309
Dec 23, 2025	112.80	113.50	108.00	108.80	108.80	-1.79%	5,388,894
Dec 22, 2025	111.32	111.80	110.00	110.78	110.78	-0.13%	3,645,164
Dec 19, 2025	112.39	113.74	110.72	110.92	110.92	-1.23%	3,447,187
Dec 18, 2025	112.32	113.88	111.40	112.30	112.30	-0.18%	2,793,203
Dec 17, 2025	110.00	112.96	109.80	112.50	112.50	2.22%	3,790,460
Dec 16, 2025	112.80	113.30	109.80	110.06	110.06	-2.28%	3,096,718