Sangfor Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	100.00	104.33	99.60	101.21	101.21	-0.10%	9,667,229
Jun 17, 2026	97.77	101.44	95.70	101.31	101.31	2.78%	10,873,390
Jun 16, 2026	101.06	101.89	97.90	98.68	98.57	-3.18%	9,793,848
Jun 15, 2026	99.00	102.23	99.00	101.92	101.81	4.14%	9,318,167
Jun 12, 2026	99.54	101.61	97.77	97.87	97.76	-0.13%	8,819,495
Jun 11, 2026	99.00	101.41	96.54	98.00	97.89	-2.67%	8,469,353
Jun 10, 2026	104.79	106.33	100.00	100.69	100.58	-5.79%	11,242,410
Jun 9, 2026	105.00	110.50	103.00	106.88	106.76	2.92%	15,185,040
Jun 8, 2026	103.00	108.30	102.50	103.85	103.73	-3.75%	10,418,810
Jun 5, 2026	110.11	111.26	107.00	107.90	107.78	-3.25%	10,309,140
Jun 4, 2026	115.98	116.04	106.15	111.52	111.40	-5.14%	18,704,230
Jun 3, 2026	116.40	121.84	114.75	117.56	117.43	-2.04%	14,952,300
Jun 2, 2026	120.00	122.87	116.70	120.01	119.88	2.71%	19,090,660
Jun 1, 2026	109.80	125.88	109.80	116.84	116.71	9.26%	27,635,770
May 29, 2026	109.70	112.77	105.02	106.94	106.82	-1.24%	10,982,600
May 28, 2026	109.00	109.89	105.68	108.28	108.16	-0.94%	8,831,614
May 27, 2026	112.40	114.86	108.20	109.31	109.19	-3.21%	10,856,680
May 26, 2026	115.00	115.36	110.15	112.93	112.80	-2.47%	10,079,360
May 25, 2026	116.00	118.74	113.53	115.79	115.66	-	10,434,740
May 22, 2026	113.60	117.39	111.11	115.79	115.66	2.92%	10,146,760
May 21, 2026	119.21	123.78	112.18	112.50	112.37	-5.27%	15,440,460
May 20, 2026	122.12	123.39	118.00	118.76	118.63	-4.39%	11,989,980
May 19, 2026	122.20	125.58	121.81	124.21	124.07	4.12%	12,607,590
May 18, 2026	119.14	123.88	118.01	119.30	119.17	-0.60%	11,888,710
May 15, 2026	121.88	124.68	118.50	120.02	119.89	-1.21%	12,166,260
May 14, 2026	129.94	131.51	121.49	121.49	121.35	-5.97%	14,389,830
May 13, 2026	126.20	129.92	122.78	129.21	129.07	0.48%	15,985,120
May 12, 2026	130.11	134.80	126.68	128.59	128.45	-0.44%	19,171,290
May 11, 2026	125.36	132.14	122.12	129.16	129.02	4.57%	22,111,280
May 8, 2026	128.63	131.31	123.30	123.52	123.38	-0.89%	22,982,980
May 7, 2026	125.00	125.70	123.06	124.63	124.49	-0.77%	13,130,480
May 6, 2026	121.00	128.37	120.02	125.60	125.46	7.19%	20,286,700
Apr 30, 2026	114.63	120.90	114.28	117.18	117.05	3.15%	17,017,180
Apr 29, 2026	113.19	115.82	112.17	113.60	113.47	-0.93%	11,003,170
Apr 28, 2026	117.87	121.32	113.63	114.67	114.54	-3.77%	17,330,080
Apr 27, 2026	114.01	122.48	111.00	119.16	119.03	6.43%	21,434,070
Apr 24, 2026	107.50	114.85	103.89	111.96	111.84	3.30%	17,692,910
Apr 23, 2026	109.61	111.10	106.78	108.38	108.26	-1.71%	9,044,709
Apr 22, 2026	109.00	110.45	108.35	110.26	110.14	0.60%	8,240,062
Apr 21, 2026	112.00	112.08	108.68	109.60	109.48	-2.37%	7,970,590
Apr 20, 2026	112.00	115.01	110.00	112.26	112.13	-0.67%	9,811,156
Apr 17, 2026	114.00	116.98	111.20	113.02	112.89	-0.11%	14,301,900
Apr 16, 2026	108.92	113.22	108.28	113.14	113.01	5.95%	17,218,290
Apr 15, 2026	111.51	111.65	106.64	106.79	106.67	-3.65%	11,109,310
Apr 14, 2026	109.18	111.75	108.75	110.84	110.72	3.70%	15,202,220
Apr 13, 2026	103.60	109.50	103.34	106.89	106.77	1.33%	12,880,630
Apr 10, 2026	104.00	107.47	103.16	105.49	105.37	2.67%	12,942,210
Apr 9, 2026	104.01	104.23	102.03	102.75	102.64	-3.70%	9,447,959
Apr 8, 2026	99.20	106.87	99.20	106.70	106.58	11.27%	14,752,430
Apr 7, 2026	97.30	97.72	95.43	95.89	95.78	0.09%	7,817,899