Sangfor Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	104.50	125.16	102.80	119.71	119.71	14.77%	42,659,230
Jul 30, 2026	102.82	109.80	102.50	104.30	104.30	1.05%	16,265,034
Jul 29, 2026	105.00	108.20	99.31	103.22	103.22	0.70%	14,605,110
Jul 28, 2026	101.61	105.96	100.97	102.50	102.50	-	12,989,010
Jul 27, 2026	99.02	102.80	97.00	102.50	102.50	2.45%	11,256,010
Jul 24, 2026	105.49	107.37	100.01	100.05	100.05	-9.68%	19,583,500
Jul 23, 2026	114.08	117.10	110.66	110.77	110.77	-6.85%	21,039,520
Jul 22, 2026	113.01	125.15	109.00	118.91	118.91	1.98%	34,859,354
Jul 21, 2026	110.03	116.60	107.00	116.60	116.60	3.17%	28,158,830
Jul 20, 2026	112.60	114.79	107.20	113.02	113.02	5.15%	23,836,558
Jul 17, 2026	114.59	119.85	105.00	107.48	107.48	-4.55%	22,242,281
Jul 16, 2026	109.00	115.36	106.40	112.60	112.60	3.49%	22,932,033
Jul 15, 2026	107.38	112.00	107.00	108.80	108.80	2.67%	18,007,642
Jul 14, 2026	106.50	109.00	101.50	105.97	105.97	-0.98%	15,275,525
Jul 13, 2026	110.97	112.15	105.62	107.02	107.02	-3.79%	19,271,803
Jul 10, 2026	108.02	115.38	106.23	111.24	111.24	3.69%	24,176,891
Jul 9, 2026	104.49	108.00	102.29	107.28	107.28	0.68%	25,558,711
Jul 8, 2026	89.41	106.56	89.41	106.56	106.56	20.00%	26,228,464
Jul 7, 2026	90.10	92.39	88.25	88.80	88.80	-1.51%	6,753,447
Jul 6, 2026	92.04	92.46	89.42	90.16	90.16	-2.04%	6,827,004
Jul 3, 2026	93.91	95.10	91.81	92.04	92.04	-1.77%	8,308,070
Jul 2, 2026	99.89	100.30	93.24	93.70	93.70	-3.17%	11,920,779
Jul 1, 2026	95.50	99.15	94.70	96.77	96.77	0.59%	9,603,376
Jun 30, 2026	91.07	98.21	90.20	96.20	96.20	6.51%	12,127,740
Jun 29, 2026	91.26	92.86	89.81	90.32	90.32	1.14%	8,746,623
Jun 26, 2026	95.15	95.99	89.21	89.30	89.30	-7.17%	11,156,789
Jun 25, 2026	97.50	99.27	94.95	96.20	96.20	-0.40%	10,026,184
Jun 24, 2026	96.35	97.40	93.00	96.59	96.59	0.38%	7,882,072
Jun 23, 2026	100.80	101.51	95.36	96.22	96.22	-5.93%	11,248,450
Jun 22, 2026	100.35	102.44	97.10	102.29	102.29	1.07%	10,990,385
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