Sangfor Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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