Sangfor Technologies Inc. (SHE:300454)
China · Delayed Price · Currency is CNY 167.24
+0.19 (0.11%)
Jan 23, 2026, 3:04 PM CST
Sangfor Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 150.15 | 164.50 | 150.15 | 161.37 | - | -3.40% | 6,934,202 |
| 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 |
| Dec 15, 2025 | 113.81 | 114.66 | 111.61 | 112.63 | 112.63 | -1.80% | 3,534,756 |
| Dec 12, 2025 | 110.70 | 115.55 | 110.50 | 114.70 | 114.70 | 3.66% | 5,824,342 |
| Dec 11, 2025 | 112.94 | 113.20 | 110.58 | 110.65 | 110.65 | -1.77% | 2,688,215 |
| Dec 10, 2025 | 111.94 | 113.22 | 110.08 | 112.64 | 112.64 | 0.25% | 3,055,970 |
| Dec 9, 2025 | 113.10 | 114.95 | 111.11 | 112.36 | 112.36 | -0.81% | 3,869,044 |
| Dec 8, 2025 | 112.71 | 114.70 | 112.55 | 113.28 | 113.28 | 0.66% | 3,452,678 |
| Dec 5, 2025 | 113.00 | 113.24 | 110.52 | 112.54 | 112.54 | -0.31% | 3,728,153 |
| Dec 4, 2025 | 113.50 | 113.84 | 111.10 | 112.89 | 112.89 | -0.11% | 2,616,564 |
| 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 |