Sangfor Technologies Inc. (SHE:300454)
China · Delayed Price · Currency is CNY 122.75
-1.18 (-0.95%)
Oct 30, 2026, 3:04 PM CST
Sangfor Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 127.00 | 128.14 | 117.10 | 122.75 | 122.75 | -0.95% | 11,695,279 |
| Oct 29, 2026 | 137.27 | 137.50 | 121.50 | 123.93 | 123.93 | -13.34% | 19,034,066 |
| Oct 28, 2026 | 139.62 | 145.45 | 135.81 | 143.00 | 143.00 | 2.44% | 12,932,545 |
| Oct 27, 2026 | 145.15 | 148.16 | 139.50 | 139.60 | 139.60 | -3.86% | 12,050,177 |
| Oct 26, 2026 | 145.59 | 149.89 | 142.91 | 145.20 | 145.20 | -1.05% | 13,561,557 |
| Oct 23, 2026 | 127.00 | 149.02 | 126.80 | 146.74 | 146.74 | 12.85% | 19,589,627 |
| Oct 22, 2026 | 135.57 | 138.64 | 130.00 | 130.03 | 130.03 | -3.61% | 11,265,321 |
| Oct 21, 2026 | 133.01 | 137.50 | 133.01 | 134.90 | 134.90 | 0.52% | 8,824,260 |
| Oct 20, 2026 | 123.97 | 134.30 | 121.10 | 134.20 | 134.20 | 7.35% | 12,316,090 |
| Oct 19, 2026 | 124.45 | 126.50 | 121.04 | 125.01 | 125.01 | -0.09% | 9,379,883 |
| Oct 16, 2026 | 132.95 | 133.45 | 123.80 | 125.12 | 125.12 | -4.49% | 11,430,177 |
| Oct 15, 2026 | 129.18 | 137.77 | 129.01 | 131.00 | 131.00 | -3.32% | 13,063,251 |
| Oct 14, 2026 | 135.95 | 140.90 | 134.47 | 135.50 | 135.50 | 0.39% | 13,276,470 |
| Oct 13, 2026 | 134.01 | 137.71 | 131.86 | 134.98 | 134.98 | -2.12% | 10,564,891 |
| Oct 12, 2026 | 137.40 | 141.78 | 135.80 | 137.90 | 137.90 | -0.76% | 12,277,560 |
| Oct 9, 2026 | 126.00 | 139.85 | 123.68 | 138.96 | 138.96 | 8.65% | 19,437,252 |
| Oct 8, 2026 | 139.26 | 139.35 | 127.00 | 127.90 | 127.90 | -6.93% | 13,821,786 |
| 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 |