Sangfor Technologies Inc. (SHE:300454)
China · Delayed Price · Currency is CNY 125.17
+3.69 (3.04%)
Sep 18, 2025, 10:45 AM CST
Sangfor Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 121.48 | 123.79 | 118.88 | 121.48 | 121.48 | -0.48% | 8,048,069 |
| Sep 16, 2025 | 123.22 | 124.00 | 120.00 | 122.06 | 122.06 | -2.92% | 11,464,785 |
| Sep 15, 2025 | 121.30 | 126.00 | 118.02 | 125.73 | 125.73 | 3.91% | 14,447,481 |
| Sep 12, 2025 | 120.00 | 127.15 | 116.07 | 121.00 | 121.00 | 2.28% | 15,716,027 |
| Sep 11, 2025 | 112.00 | 118.32 | 108.75 | 118.30 | 118.30 | 7.14% | 11,148,594 |
| Sep 10, 2025 | 112.26 | 115.89 | 110.27 | 110.42 | 110.42 | 0.22% | 8,228,471 |
| Sep 9, 2025 | 112.54 | 113.30 | 109.57 | 110.18 | 110.18 | -2.32% | 5,187,891 |
| Sep 8, 2025 | 113.52 | 113.66 | 109.07 | 112.80 | 112.80 | 0.13% | 9,458,966 |
| Sep 5, 2025 | 113.15 | 113.46 | 107.00 | 112.65 | 112.65 | 0.56% | 9,454,042 |
| Sep 4, 2025 | 117.11 | 118.50 | 110.15 | 112.02 | 112.02 | -4.34% | 11,517,706 |
| Sep 3, 2025 | 126.49 | 127.27 | 116.65 | 117.10 | 117.10 | -8.06% | 14,401,576 |
| Sep 2, 2025 | 126.50 | 132.99 | 125.77 | 127.36 | 127.36 | -0.55% | 10,450,324 |
| Sep 1, 2025 | 131.00 | 133.66 | 124.69 | 128.06 | 128.06 | -1.11% | 11,849,624 |
| Aug 29, 2025 | 125.10 | 133.98 | 123.01 | 129.50 | 129.50 | 3.60% | 13,695,033 |
| Aug 28, 2025 | 122.33 | 127.54 | 120.92 | 125.00 | 125.00 | 0.97% | 14,877,335 |
| Aug 27, 2025 | 129.90 | 133.96 | 123.80 | 123.80 | 123.80 | 0.67% | 16,528,191 |
| Aug 26, 2025 | 122.23 | 125.10 | 120.01 | 122.97 | 122.97 | 0.62% | 11,297,780 |
| Aug 25, 2025 | 119.39 | 123.63 | 116.50 | 122.21 | 122.21 | 1.97% | 16,757,749 |
| Aug 22, 2025 | 106.18 | 121.95 | 103.12 | 119.85 | 119.85 | 15.17% | 20,154,915 |
| 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 |