Sangfor Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	109.70	112.77	105.02	106.94	106.94	-1.24%	10,982,600
May 28, 2026	109.00	109.89	105.68	108.28	108.28	-0.94%	8,831,614
May 27, 2026	112.40	114.86	108.20	109.31	109.31	-3.21%	10,856,680
May 26, 2026	115.00	115.36	110.15	112.93	112.93	-2.47%	10,079,360
May 25, 2026	116.00	118.74	113.53	115.79	115.79	-	10,434,740
May 22, 2026	113.60	117.39	111.11	115.79	115.79	2.92%	10,147,862
May 21, 2026	119.21	123.78	112.18	112.50	112.50	-5.27%	15,440,966
May 20, 2026	122.12	123.39	118.00	118.76	118.76	-4.39%	11,989,980
May 19, 2026	122.20	125.58	121.81	124.21	124.21	4.12%	12,607,590
May 18, 2026	119.14	123.88	118.01	119.30	119.30	-0.60%	11,888,710
May 15, 2026	121.88	124.68	118.50	120.02	120.02	-1.21%	12,166,260
May 14, 2026	129.94	131.51	121.49	121.49	121.49	-5.97%	14,389,830
May 13, 2026	126.20	129.92	122.78	129.21	129.21	0.48%	15,985,120
May 12, 2026	130.11	134.80	126.68	128.59	128.59	-0.44%	19,171,290
May 11, 2026	125.36	132.14	122.12	129.16	129.16	4.57%	22,111,280
May 8, 2026	128.63	131.31	123.30	123.52	123.52	-0.89%	22,982,980
May 7, 2026	125.00	125.70	123.06	124.63	124.63	-0.77%	13,130,480
May 6, 2026	121.00	128.37	120.02	125.60	125.60	7.19%	20,286,700
Apr 30, 2026	114.63	120.90	114.28	117.18	117.18	3.15%	17,017,180
Apr 29, 2026	113.19	115.82	112.17	113.60	113.60	-0.93%	11,003,170
Apr 28, 2026	117.87	121.32	113.63	114.67	114.67	-3.77%	17,330,080
Apr 27, 2026	114.01	122.48	111.00	119.16	119.16	6.43%	21,434,070
Apr 24, 2026	107.50	114.85	103.89	111.96	111.96	3.30%	17,692,910
Apr 23, 2026	109.61	111.10	106.78	108.38	108.38	-1.71%	9,044,709
Apr 22, 2026	109.00	110.45	108.35	110.26	110.26	0.60%	8,240,062
Apr 21, 2026	112.00	112.08	108.68	109.60	109.60	-2.37%	7,970,590
Apr 20, 2026	112.00	115.01	110.00	112.26	112.26	-0.67%	9,811,156
Apr 17, 2026	114.00	116.98	111.20	113.02	113.02	-0.11%	14,301,900
Apr 16, 2026	108.92	113.22	108.28	113.14	113.14	5.95%	17,218,290
Apr 15, 2026	111.51	111.65	106.64	106.79	106.79	-3.65%	11,109,310
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%	12,942,210
Apr 9, 2026	104.01	104.23	102.03	102.75	102.75	-3.70%	9,447,959
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