Skip to main content
logo
Sangfor Technologies Inc. (SHE:300454)
China flag China · Delayed Price · Currency is CNY
133.58
-1.41 (-1.04%)
Sep 16, 2026, 3:04 PM CST

Sangfor Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 2026132.43135.43131.00133.58133.58-1.04%12,741,700
Sep 15, 2026136.00142.28132.48134.99134.990.54%21,723,950
Sep 14, 2026135.20137.53130.96134.26134.264.96%19,823,097
Sep 11, 2026131.00131.69125.80127.91127.91-0.93%9,873,032
Sep 10, 2026129.58132.20128.02129.11129.11-0.59%7,221,239
Sep 9, 2026129.51132.20128.08129.87129.87-0.20%7,826,910
Sep 8, 2026133.97134.61128.00130.13130.13-3.32%12,550,400
Sep 7, 2026131.40135.59131.32134.60134.60-0.36%11,083,296
Sep 4, 2026137.32140.89134.00135.08135.08-0.05%18,593,930
Sep 3, 2026133.80139.10131.50135.15135.153.68%16,074,224
Sep 2, 2026131.69134.99130.10130.35130.35-3.44%9,965,432
Sep 1, 2026134.44135.50131.64134.99134.990.40%16,490,798
Aug 31, 2026122.00135.20120.60134.45134.457.65%27,660,485
Aug 28, 2026128.27135.50124.38124.89124.894.08%31,861,364
Aug 27, 2026117.58120.34114.80120.00120.006.54%16,424,094
Aug 26, 2026117.39117.39112.30112.63112.63-3.68%11,388,999
Aug 25, 2026116.53119.23113.30116.93116.930.17%16,245,232
Aug 24, 2026120.59121.00111.07116.73116.73-3.21%21,814,290
Aug 21, 2026117.20121.00115.39120.60120.601.70%14,859,854
Aug 20, 2026116.00119.42114.12118.58118.583.51%13,093,157
Aug 19, 2026118.01119.00113.75114.56114.56-5.20%13,004,536
Aug 18, 2026122.00122.37118.62120.84120.84-1.86%12,648,702
Aug 17, 2026122.30123.77119.88123.13123.13-0.76%14,581,280
Aug 14, 2026119.01124.71116.41124.07124.074.79%20,599,680
Aug 13, 2026121.72125.08118.35118.40118.40-2.55%16,948,390
Aug 12, 2026125.00125.45120.43121.50121.50-3.23%16,487,910
Aug 11, 2026125.69129.29122.00125.55125.551.20%19,792,235
Aug 10, 2026124.44125.80121.80124.06124.060.91%15,586,440
Aug 7, 2026125.00129.00118.29122.94122.94-2.44%28,783,380
Aug 6, 2026125.24131.58124.06126.01126.01-1.53%26,672,466
Aug 5, 2026124.15131.50122.50127.97127.974.47%30,703,370
Aug 4, 2026120.04122.88116.71122.50122.506.24%24,403,731
Aug 3, 2026125.00125.00113.00115.30115.30-3.68%31,488,090
Jul 31, 2026104.50125.16102.80119.71119.7114.77%42,659,230
Jul 30, 2026102.82109.80102.50104.30104.301.05%16,265,034
Jul 29, 2026105.00108.2099.31103.22103.220.70%14,605,110
Jul 28, 2026101.61105.96100.97102.50102.50-12,989,010
Jul 27, 202699.02102.8097.00102.50102.502.45%11,256,010
Jul 24, 2026105.49107.37100.01100.05100.05-9.68%19,583,500
Jul 23, 2026114.08117.10110.66110.77110.77-6.85%21,039,520
Jul 22, 2026113.01125.15109.00118.91118.911.98%34,859,354
Jul 21, 2026110.03116.60107.00116.60116.603.17%28,158,830
Jul 20, 2026112.60114.79107.20113.02113.025.15%23,836,558
Jul 17, 2026114.59119.85105.00107.48107.48-4.55%22,242,281
Jul 16, 2026109.00115.36106.40112.60112.603.49%22,932,033
Jul 15, 2026107.38112.00107.00108.80108.802.67%18,007,642
Jul 14, 2026106.50109.00101.50105.97105.97-0.98%15,275,525
Jul 13, 2026110.97112.15105.62107.02107.02-3.79%19,271,803
Jul 10, 2026108.02115.38106.23111.24111.243.69%24,176,891
Jul 9, 2026104.49108.00102.29107.28107.280.68%25,558,711