Skip to main content
logo
Sangfor Technologies Inc. (SHE:300454)
China flag China · Delayed Price · Currency is CNY
103.60
-2.71 (-2.55%)
Mar 26, 2026, 2:15 PM CST

Sangfor Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 2026104.30108.25103.69106.31106.312.53%8,857,891
Mar 24, 2026104.51105.00101.10103.69103.690.87%9,642,040
Mar 23, 2026109.05110.50102.18102.80102.80-6.94%13,525,640
Mar 20, 2026116.70117.32110.41110.47110.47-5.05%9,695,771
Mar 19, 2026115.68118.15114.38116.35116.35-1.81%7,414,290
Mar 18, 2026114.21120.94114.21118.49118.494.08%13,320,270
Mar 17, 2026120.00120.20113.71113.85113.85-3.91%8,851,067
Mar 16, 2026120.04120.10116.13118.48118.48-1.30%8,078,141
Mar 13, 2026124.52124.96119.55120.04120.04-3.97%9,903,643
Mar 12, 2026127.70130.47124.80125.00125.00-3.70%13,237,750
Mar 11, 2026132.57135.50127.88129.80129.80-0.25%17,319,730
Mar 10, 2026128.60135.98127.88130.13130.132.22%22,015,118
Mar 9, 2026118.88128.50115.30127.30127.308.39%22,929,585
Mar 6, 2026116.50118.48115.70117.45117.451.24%7,934,474
Mar 5, 2026118.50118.68115.00116.01116.010.01%6,875,861
Mar 4, 2026117.77119.77115.66116.00116.00-2.10%7,656,419
Mar 3, 2026125.60126.47117.22118.49118.49-5.66%12,346,390
Mar 2, 2026126.90128.28124.55125.60125.60-4.20%10,990,860
Feb 27, 2026124.97132.70124.72131.10131.104.65%14,931,290
Feb 26, 2026127.28127.50124.59125.28125.28-1.49%10,480,429
Feb 25, 2026129.15129.93125.14127.17127.170.14%11,430,051
Feb 24, 2026143.88145.00125.80126.99126.99-13.32%22,556,695
Feb 13, 2026151.68156.15146.11146.51146.51-5.31%14,445,313
Feb 12, 2026150.00157.68148.03154.73154.735.33%17,512,480
Feb 11, 2026143.88150.42143.88146.90146.902.35%12,566,660
Feb 10, 2026142.05147.19140.10143.53143.531.47%12,467,750
Feb 9, 2026140.01142.74136.75141.45141.453.79%11,846,920
Feb 6, 2026137.80140.50134.08136.28136.28-2.30%9,745,942
Feb 5, 2026139.02141.84138.28139.49139.49-2.25%8,085,755
Feb 4, 2026145.99146.50138.25142.70142.70-4.86%14,198,330
Feb 3, 2026146.99150.38142.72149.99149.994.00%15,185,570
Feb 2, 2026160.65161.88143.60144.22144.22-10.24%19,484,940
Jan 30, 2026166.49168.69154.81160.67160.67-5.23%17,398,880
Jan 29, 2026171.36182.30168.80169.54169.54-3.40%19,281,470
Jan 28, 2026187.18188.00174.51175.51175.51-2.87%21,070,210
Jan 27, 2026173.40182.80169.88180.69180.694.19%21,057,860
Jan 26, 2026176.10182.00168.27173.43173.433.70%21,574,350
Jan 23, 2026161.66169.88157.01167.24167.240.11%22,671,840
Jan 22, 2026141.15167.05141.05167.05167.0520.00%24,615,403
Jan 21, 2026138.64142.00137.14139.21139.21-0.93%8,457,787
Jan 20, 2026144.99145.47138.08140.52140.52-1.47%10,802,880
Jan 19, 2026149.32151.33141.26142.62142.62-6.19%15,754,065
Jan 16, 2026150.15162.15150.15152.03152.03-4.12%17,569,760
Jan 15, 2026159.01166.88156.00158.56158.562.30%23,225,954
Jan 14, 2026155.00164.95152.60155.00155.002.27%23,784,710
Jan 13, 2026159.21165.28151.00151.56151.56-0.29%28,685,334
Jan 12, 2026139.90153.97138.69152.00152.0013.94%24,946,810
Jan 9, 2026121.78134.00121.56133.40133.409.03%12,548,529
Jan 8, 2026124.45124.50120.70122.35122.351.12%5,560,644
Jan 7, 2026120.30122.12119.11121.00121.000.58%5,816,315