Sangfor Technologies Inc. (SHE:300454)
China flag China · Delayed Price · Currency is CNY
103.89
-2.13 (-2.01%)
Oct 17, 2025, 2:45 PM CST

Sangfor Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025105.80106.50103.00103.55103.55-2.33%4,468,640
Oct 16, 2025107.50107.88105.21106.02106.02-2.05%5,905,289
Oct 15, 2025108.19109.85106.40108.24108.240.06%4,952,368
Oct 14, 2025114.60115.15106.71108.18108.18-5.11%8,234,322
Oct 13, 2025108.00118.80108.00114.00114.00-0.04%7,406,332
Oct 10, 2025122.98123.29113.40114.04114.04-8.79%11,596,847
Oct 9, 2025125.00127.29122.22125.03125.03-0.37%8,360,440
Sep 30, 2025120.88127.41120.38125.50125.505.68%9,282,973
Sep 29, 2025118.50120.00115.05118.75118.750.35%6,011,476
Sep 26, 2025123.21123.26117.80118.33118.33-4.16%7,003,889
Sep 25, 2025120.20127.46119.15123.46123.462.87%10,229,974
Sep 24, 2025114.36120.66114.15120.02120.024.17%8,024,258
Sep 23, 2025120.92121.80112.71115.21115.21-4.34%9,032,105
Sep 22, 2025119.00122.88117.10120.44120.441.10%6,142,690
Sep 19, 2025121.00123.29117.72119.13119.13-1.55%7,924,252
Sep 18, 2025122.02126.71118.88121.00121.00-0.40%11,201,558
Sep 17, 2025121.48123.79118.88121.48121.48-0.48%8,048,069
Sep 16, 2025123.22124.00120.00122.06122.06-2.92%11,464,785
Sep 15, 2025121.30126.00118.02125.73125.733.91%14,447,481
Sep 12, 2025120.00127.15116.07121.00121.002.28%15,716,027
Sep 11, 2025112.00118.32108.75118.30118.307.14%11,148,594
Sep 10, 2025112.26115.89110.27110.42110.420.22%8,228,471
Sep 9, 2025112.54113.30109.57110.18110.18-2.32%5,187,891
Sep 8, 2025113.52113.66109.07112.80112.800.13%9,458,966
Sep 5, 2025113.15113.46107.00112.65112.650.56%9,454,042
Sep 4, 2025117.11118.50110.15112.02112.02-4.34%11,517,706
Sep 3, 2025126.49127.27116.65117.10117.10-8.06%14,401,576
Sep 2, 2025126.50132.99125.77127.36127.36-0.55%10,450,324
Sep 1, 2025131.00133.66124.69128.06128.06-1.11%11,849,624
Aug 29, 2025125.10133.98123.01129.50129.503.60%13,695,033
Aug 28, 2025122.33127.54120.92125.00125.000.97%14,877,335
Aug 27, 2025129.90133.96123.80123.80123.800.67%16,528,191
Aug 26, 2025122.23125.10120.01122.97122.970.62%11,297,780
Aug 25, 2025119.39123.63116.50122.21122.211.97%16,757,749
Aug 22, 2025106.18121.95103.12119.85119.8515.17%20,154,915
Aug 21, 2025102.18105.48102.18104.06104.060.74%6,057,537
Aug 20, 2025103.70103.7099.80103.30103.30-0.68%8,069,944
Aug 19, 2025105.66106.58103.29104.01104.01-1.54%6,321,832
Aug 18, 2025102.87107.40102.87105.64105.643.03%7,247,966
Aug 15, 2025102.15104.06101.47102.53102.53-0.40%5,171,146
Aug 14, 2025105.62106.28102.60102.94102.94-2.13%4,693,365
Aug 13, 2025103.40106.68103.00105.18105.181.92%5,930,143
Aug 12, 2025104.00104.05102.05103.20103.20-0.91%3,652,879
Aug 11, 2025103.18105.58103.01104.15104.150.74%4,346,835
Aug 8, 2025104.62106.90103.02103.38103.38-3.97%5,986,105
Aug 7, 2025109.39110.74105.03107.65107.65-1.59%6,835,107
Aug 6, 2025108.07109.80107.23109.39109.390.39%4,721,855
Aug 5, 2025109.42112.57108.06108.96108.96-0.43%5,580,663
Aug 4, 2025111.00111.29107.00109.43109.43-1.79%7,365,535
Aug 1, 2025109.48113.80106.66111.43111.433.18%13,638,689