Sangfor Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,948,588
Apr 9, 2026	104.01	104.23	102.03	102.75	102.75	-3.70%	9,448,159
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
Mar 16, 2026	120.04	120.10	116.13	118.48	118.48	-1.30%	8,078,141
Mar 13, 2026	124.52	124.96	119.55	120.04	120.04	-3.97%	9,903,643
Mar 12, 2026	127.70	130.47	124.80	125.00	125.00	-3.70%	13,237,750
Mar 11, 2026	132.57	135.50	127.88	129.80	129.80	-0.25%	17,319,730
Mar 10, 2026	128.60	135.98	127.88	130.13	130.13	2.22%	22,015,118
Mar 9, 2026	118.88	128.50	115.30	127.30	127.30	8.39%	22,929,585
Mar 6, 2026	116.50	118.48	115.70	117.45	117.45	1.24%	7,934,474
Mar 5, 2026	118.50	118.68	115.00	116.01	116.01	0.01%	6,875,861
Mar 4, 2026	117.77	119.77	115.66	116.00	116.00	-2.10%	7,656,419
Mar 3, 2026	125.60	126.47	117.22	118.49	118.49	-5.66%	12,346,390
Mar 2, 2026	126.90	128.28	124.55	125.60	125.60	-4.20%	10,990,860
Feb 27, 2026	124.97	132.70	124.72	131.10	131.10	4.65%	14,931,290
Feb 26, 2026	127.28	127.50	124.59	125.28	125.28	-1.49%	10,480,429
Feb 25, 2026	129.15	129.93	125.14	127.17	127.17	0.14%	11,430,051
Feb 24, 2026	143.88	145.00	125.80	126.99	126.99	-13.32%	22,556,695