Sangfor Technologies Inc. (SHE:300454)
China · Delayed Price · Currency is CNY 118.00
-2.09 (-1.74%)
Nov 12, 2025, 3:04 PM CST
Sangfor Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 126.02 | 126.02 | 116.51 | 118.00 | 118.00 | -1.74% | 6,293,184 |
| Nov 11, 2025 | 120.15 | 123.00 | 118.68 | 120.09 | 120.09 | -1.31% | 7,094,780 |
| Nov 10, 2025 | 123.00 | 124.79 | 119.09 | 121.69 | 121.69 | -0.35% | 8,852,412 |
| Nov 7, 2025 | 126.02 | 127.41 | 121.78 | 122.12 | 122.12 | -3.55% | 8,430,416 |
| Nov 6, 2025 | 123.00 | 128.36 | 121.03 | 126.61 | 126.61 | 2.87% | 11,316,294 |
| Nov 5, 2025 | 124.98 | 127.11 | 119.63 | 123.08 | 123.08 | -4.54% | 13,708,258 |
| Nov 4, 2025 | 130.00 | 131.62 | 127.55 | 128.93 | 128.93 | -3.78% | 12,571,678 |
| Nov 3, 2025 | 133.01 | 135.00 | 129.18 | 133.99 | 133.99 | 2.28% | 19,625,364 |
| Oct 31, 2025 | 115.51 | 132.24 | 115.40 | 131.00 | 131.00 | 13.62% | 20,906,550 |
| Oct 30, 2025 | 114.00 | 119.00 | 112.95 | 115.30 | 115.30 | 0.53% | 8,942,857 |
| Oct 29, 2025 | 115.01 | 115.99 | 112.66 | 114.69 | 114.69 | 0.54% | 7,751,736 |
| Oct 28, 2025 | 117.00 | 118.40 | 111.77 | 114.07 | 114.07 | 1.05% | 13,428,724 |
| Oct 27, 2025 | 108.86 | 114.28 | 108.02 | 112.88 | 112.88 | 5.08% | 9,430,695 |
| Oct 24, 2025 | 105.00 | 107.57 | 105.00 | 107.42 | 107.42 | 1.93% | 4,888,770 |
| Oct 23, 2025 | 105.47 | 106.28 | 103.06 | 105.39 | 105.39 | 0.99% | 4,013,399 |
| Oct 22, 2025 | 104.80 | 105.80 | 103.80 | 104.36 | 104.36 | -1.31% | 3,811,641 |
| Oct 21, 2025 | 105.60 | 106.77 | 104.60 | 105.74 | 105.74 | 1.18% | 4,374,026 |
| Oct 20, 2025 | 106.00 | 106.95 | 103.90 | 104.51 | 104.51 | 0.93% | 4,328,816 |
| 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 |