Sangfor Technologies Inc. (SHE:300454)
China · Delayed Price · Currency is CNY 137.42
-3.28 (-2.33%)
Sep 30, 2026, 3:04 PM CST
Sangfor Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 140.52 | 141.26 | 137.18 | 137.42 | 137.42 | -2.33% | 9,794,466 |
| Sep 29, 2026 | 139.07 | 144.99 | 137.66 | 140.70 | 140.70 | 0.95% | 13,697,552 |
| Sep 28, 2026 | 143.55 | 144.98 | 138.72 | 139.37 | 139.37 | -1.85% | 13,814,998 |
| Sep 24, 2026 | 147.97 | 148.00 | 141.86 | 141.99 | 141.99 | -3.03% | 8,616,685 |
| Sep 23, 2026 | 152.18 | 152.65 | 146.00 | 146.43 | 146.43 | -3.11% | 11,498,566 |
| Sep 22, 2026 | 150.00 | 157.10 | 148.00 | 151.13 | 151.13 | 5.50% | 20,558,400 |
| Sep 21, 2026 | 142.03 | 145.98 | 140.61 | 143.25 | 143.25 | 0.13% | 10,108,589 |
| Sep 18, 2026 | 137.48 | 146.58 | 136.12 | 143.06 | 143.06 | 4.07% | 16,052,177 |
| Sep 17, 2026 | 132.14 | 139.18 | 131.98 | 137.47 | 137.47 | 2.91% | 13,169,371 |
| Sep 16, 2026 | 132.43 | 135.43 | 131.00 | 133.58 | 133.58 | -1.04% | 12,741,700 |
| Sep 15, 2026 | 136.00 | 142.28 | 132.48 | 134.99 | 134.99 | 0.54% | 21,723,950 |
| Sep 14, 2026 | 135.20 | 137.53 | 130.96 | 134.26 | 134.26 | 4.96% | 19,823,097 |
| Sep 11, 2026 | 131.00 | 131.69 | 125.80 | 127.91 | 127.91 | -0.93% | 9,873,032 |
| Sep 10, 2026 | 129.58 | 132.20 | 128.02 | 129.11 | 129.11 | -0.59% | 7,221,239 |
| Sep 9, 2026 | 129.51 | 132.20 | 128.08 | 129.87 | 129.87 | -0.20% | 7,826,910 |
| Sep 8, 2026 | 133.97 | 134.61 | 128.00 | 130.13 | 130.13 | -3.32% | 12,550,400 |
| Sep 7, 2026 | 131.40 | 135.59 | 131.32 | 134.60 | 134.60 | -0.36% | 11,083,296 |
| Sep 4, 2026 | 137.32 | 140.89 | 134.00 | 135.08 | 135.08 | -0.05% | 18,593,930 |
| Sep 3, 2026 | 133.80 | 139.10 | 131.50 | 135.15 | 135.15 | 3.68% | 16,074,224 |
| Sep 2, 2026 | 131.69 | 134.99 | 130.10 | 130.35 | 130.35 | -3.44% | 9,965,432 |
| Sep 1, 2026 | 134.44 | 135.50 | 131.64 | 134.99 | 134.99 | 0.40% | 16,490,798 |
| Aug 31, 2026 | 122.00 | 135.20 | 120.60 | 134.45 | 134.45 | 7.65% | 27,660,485 |
| Aug 28, 2026 | 128.27 | 135.50 | 124.38 | 124.89 | 124.89 | 4.08% | 31,861,364 |
| Aug 27, 2026 | 117.58 | 120.34 | 114.80 | 120.00 | 120.00 | 6.54% | 16,424,094 |
| Aug 26, 2026 | 117.39 | 117.39 | 112.30 | 112.63 | 112.63 | -3.68% | 11,388,999 |
| Aug 25, 2026 | 116.53 | 119.23 | 113.30 | 116.93 | 116.93 | 0.17% | 16,245,232 |
| Aug 24, 2026 | 120.59 | 121.00 | 111.07 | 116.73 | 116.73 | -3.21% | 21,814,290 |
| Aug 21, 2026 | 117.20 | 121.00 | 115.39 | 120.60 | 120.60 | 1.70% | 14,859,854 |
| Aug 20, 2026 | 116.00 | 119.42 | 114.12 | 118.58 | 118.58 | 3.51% | 13,093,157 |
| Aug 19, 2026 | 118.01 | 119.00 | 113.75 | 114.56 | 114.56 | -5.20% | 13,004,536 |
| Aug 18, 2026 | 122.00 | 122.37 | 118.62 | 120.84 | 120.84 | -1.86% | 12,648,702 |
| Aug 17, 2026 | 122.30 | 123.77 | 119.88 | 123.13 | 123.13 | -0.76% | 14,581,280 |
| Aug 14, 2026 | 119.01 | 124.71 | 116.41 | 124.07 | 124.07 | 4.79% | 20,599,680 |
| Aug 13, 2026 | 121.72 | 125.08 | 118.35 | 118.40 | 118.40 | -2.55% | 16,948,390 |
| Aug 12, 2026 | 125.00 | 125.45 | 120.43 | 121.50 | 121.50 | -3.23% | 16,487,910 |
| Aug 11, 2026 | 125.69 | 129.29 | 122.00 | 125.55 | 125.55 | 1.20% | 19,792,235 |
| Aug 10, 2026 | 124.44 | 125.80 | 121.80 | 124.06 | 124.06 | 0.91% | 15,586,440 |
| Aug 7, 2026 | 125.00 | 129.00 | 118.29 | 122.94 | 122.94 | -2.44% | 28,783,380 |
| Aug 6, 2026 | 125.24 | 131.58 | 124.06 | 126.01 | 126.01 | -1.53% | 26,672,466 |
| Aug 5, 2026 | 124.15 | 131.50 | 122.50 | 127.97 | 127.97 | 4.47% | 30,703,370 |
| Aug 4, 2026 | 120.04 | 122.88 | 116.71 | 122.50 | 122.50 | 6.24% | 24,403,731 |
| Aug 3, 2026 | 125.00 | 125.00 | 113.00 | 115.30 | 115.30 | -3.68% | 31,488,090 |
| 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 |