Sangfor Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	104.00	111.65	104.00	108.99	-	-1.67%	6,497,317
Apr 14, 2026	109.18	111.75	108.75	110.84	110.84	3.70%	15,202,220
Apr 13, 2026	103.60	109.50	103.34	106.89	106.89	1.33%	12,880,630
Apr 10, 2026	104.00	107.47	103.16	105.49	105.49	2.67%	12,948,588
Apr 9, 2026	104.01	104.23	102.03	102.75	102.75	-3.70%	9,448,159
Apr 8, 2026	99.20	106.87	99.20	106.70	106.70	11.27%	14,752,430
Apr 7, 2026	97.30	97.72	95.43	95.89	95.89	0.09%	7,817,899
Apr 3, 2026	98.89	99.00	95.60	95.80	95.80	-2.24%	7,471,123
Apr 2, 2026	102.88	102.88	97.03	98.00	98.00	-5.19%	11,421,830
Apr 1, 2026	106.00	106.80	102.33	103.36	103.36	1.61%	8,991,959
Mar 31, 2026	103.00	105.50	101.55	101.72	101.72	-1.38%	6,030,976
Mar 30, 2026	103.00	103.65	100.12	103.14	103.14	-0.87%	6,098,798
Mar 27, 2026	102.11	105.00	99.13	104.04	104.04	0.61%	6,907,003
Mar 26, 2026	106.30	108.28	102.95	103.41	103.41	-2.73%	7,083,598
Mar 25, 2026	104.30	108.25	103.69	106.31	106.31	2.53%	8,857,891
Mar 24, 2026	104.51	105.00	101.10	103.69	103.69	0.87%	9,642,040
Mar 23, 2026	109.05	110.50	102.18	102.80	102.80	-6.94%	13,525,640
Mar 20, 2026	116.70	117.32	110.41	110.47	110.47	-5.05%	9,695,771
Mar 19, 2026	115.68	118.15	114.38	116.35	116.35	-1.81%	7,414,290
Mar 18, 2026	114.21	120.94	114.21	118.49	118.49	4.08%	13,320,270
Mar 17, 2026	120.00	120.20	113.71	113.85	113.85	-3.91%	8,851,067
Mar 16, 2026	120.04	120.10	116.13	118.48	118.48	-1.30%	8,078,141
Mar 13, 2026	124.52	124.96	119.55	120.04	120.04	-3.97%	9,903,643
Mar 12, 2026	127.70	130.47	124.80	125.00	125.00	-3.70%	13,237,750
Mar 11, 2026	132.57	135.50	127.88	129.80	129.80	-0.25%	17,319,730
Mar 10, 2026	128.60	135.98	127.88	130.13	130.13	2.22%	22,015,118
Mar 9, 2026	118.88	128.50	115.30	127.30	127.30	8.39%	22,929,585
Mar 6, 2026	116.50	118.48	115.70	117.45	117.45	1.24%	7,934,474
Mar 5, 2026	118.50	118.68	115.00	116.01	116.01	0.01%	6,875,861
Mar 4, 2026	117.77	119.77	115.66	116.00	116.00	-2.10%	7,656,419
Mar 3, 2026	125.60	126.47	117.22	118.49	118.49	-5.66%	12,346,390
Mar 2, 2026	126.90	128.28	124.55	125.60	125.60	-4.20%	10,990,860
Feb 27, 2026	124.97	132.70	124.72	131.10	131.10	4.65%	14,931,290
Feb 26, 2026	127.28	127.50	124.59	125.28	125.28	-1.49%	10,480,429
Feb 25, 2026	129.15	129.93	125.14	127.17	127.17	0.14%	11,430,051
Feb 24, 2026	143.88	145.00	125.80	126.99	126.99	-13.32%	22,556,695
Feb 13, 2026	151.68	156.15	146.11	146.51	146.51	-5.31%	14,445,313
Feb 12, 2026	150.00	157.68	148.03	154.73	154.73	5.33%	17,512,480
Feb 11, 2026	143.88	150.42	143.88	146.90	146.90	2.35%	12,566,660
Feb 10, 2026	142.05	147.19	140.10	143.53	143.53	1.47%	12,467,750
Feb 9, 2026	140.01	142.74	136.75	141.45	141.45	3.79%	11,846,920
Feb 6, 2026	137.80	140.50	134.08	136.28	136.28	-2.30%	9,745,942
Feb 5, 2026	139.02	141.84	138.28	139.49	139.49	-2.25%	8,085,755
Feb 4, 2026	145.99	146.50	138.25	142.70	142.70	-4.86%	14,198,330
Feb 3, 2026	146.99	150.38	142.72	149.99	149.99	4.00%	15,185,570
Feb 2, 2026	160.65	161.88	143.60	144.22	144.22	-10.24%	19,484,940
Jan 30, 2026	166.49	168.69	154.81	160.67	160.67	-5.23%	17,398,880
Jan 29, 2026	171.36	182.30	168.80	169.54	169.54	-3.40%	19,281,470
Jan 28, 2026	187.18	188.00	174.51	175.51	175.51	-2.87%	21,070,210
Jan 27, 2026	173.40	182.80	169.88	180.69	180.69	4.19%	21,057,860