Sangfor Technologies Inc. (SHE:300454)
103.89
-2.13 (-2.01%)
Oct 17, 2025, 2:45 PM CST
Sangfor Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 105.80 | 106.50 | 103.00 | 103.55 | 103.55 | -2.33% | 4,468,640 |
Oct 16, 2025 | 107.50 | 107.88 | 105.21 | 106.02 | 106.02 | -2.05% | 5,905,289 |
Oct 15, 2025 | 108.19 | 109.85 | 106.40 | 108.24 | 108.24 | 0.06% | 4,952,368 |
Oct 14, 2025 | 114.60 | 115.15 | 106.71 | 108.18 | 108.18 | -5.11% | 8,234,322 |
Oct 13, 2025 | 108.00 | 118.80 | 108.00 | 114.00 | 114.00 | -0.04% | 7,406,332 |
Oct 10, 2025 | 122.98 | 123.29 | 113.40 | 114.04 | 114.04 | -8.79% | 11,596,847 |
Oct 9, 2025 | 125.00 | 127.29 | 122.22 | 125.03 | 125.03 | -0.37% | 8,360,440 |
Sep 30, 2025 | 120.88 | 127.41 | 120.38 | 125.50 | 125.50 | 5.68% | 9,282,973 |
Sep 29, 2025 | 118.50 | 120.00 | 115.05 | 118.75 | 118.75 | 0.35% | 6,011,476 |
Sep 26, 2025 | 123.21 | 123.26 | 117.80 | 118.33 | 118.33 | -4.16% | 7,003,889 |
Sep 25, 2025 | 120.20 | 127.46 | 119.15 | 123.46 | 123.46 | 2.87% | 10,229,974 |
Sep 24, 2025 | 114.36 | 120.66 | 114.15 | 120.02 | 120.02 | 4.17% | 8,024,258 |
Sep 23, 2025 | 120.92 | 121.80 | 112.71 | 115.21 | 115.21 | -4.34% | 9,032,105 |
Sep 22, 2025 | 119.00 | 122.88 | 117.10 | 120.44 | 120.44 | 1.10% | 6,142,690 |
Sep 19, 2025 | 121.00 | 123.29 | 117.72 | 119.13 | 119.13 | -1.55% | 7,924,252 |
Sep 18, 2025 | 122.02 | 126.71 | 118.88 | 121.00 | 121.00 | -0.40% | 11,201,558 |
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 |