Shengfeng Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.90	0.90	0.88	0.89	0.89	-1.33%	10,912
Mar 27, 2026	0.89	0.90	0.89	0.90	0.90	1.34%	810
Mar 26, 2026	0.89	0.89	0.89	0.89	0.89	1.15%	2,965
Mar 25, 2026	0.90	0.90	0.88	0.88	0.88	-0.55%	972
Mar 24, 2026	0.92	0.93	0.88	0.88	0.88	0.57%	7,125
Mar 23, 2026	0.89	0.89	0.88	0.88	0.88	1.84%	4,053
Mar 20, 2026	0.86	0.86	0.86	0.86	0.86	-4.54%	402
Mar 19, 2026	0.87	0.91	0.87	0.91	0.91	-3.71%	1,174
Mar 18, 2026	0.95	0.95	0.91	0.94	0.94	9.30%	6,886
Mar 17, 2026	0.86	0.86	0.85	0.86	0.86	-6.01%	8,263
Mar 16, 2026	0.92	0.92	0.92	0.92	0.92	1.55%	1,454
Mar 13, 2026	0.90	0.90	0.90	0.90	0.90	1.24%	464
Mar 12, 2026	0.86	0.89	0.86	0.89	0.89	-3.99%	1,069
Mar 11, 2026	0.96	0.96	0.87	0.93	0.93	-3.45%	6,733
Mar 10, 2026	0.96	0.96	0.96	0.96	0.96	0.01%	510
Mar 9, 2026	0.96	0.96	0.96	0.96	0.96	-0.01%	937
Mar 6, 2026	0.96	0.96	0.96	0.96	0.96	0.01%	2,090
Mar 5, 2026	0.98	0.98	0.96	0.96	0.96	-0.39%	936
Mar 4, 2026	0.96	0.96	0.96	0.96	0.96	-5.04%	391
Mar 3, 2026	1.10	1.10	1.01	1.02	1.02	2.53%	4,301
Mar 2, 2026	0.90	1.02	0.90	0.99	0.99	10.00%	74,922
Feb 27, 2026	0.95	0.95	0.90	0.90	0.90	-2.78%	608
Feb 26, 2026	0.86	0.96	0.86	0.93	0.93	2.86%	1,892
Feb 25, 2026	0.86	0.90	0.86	0.90	0.90	4.64%	619
Feb 24, 2026	0.91	0.91	0.86	0.86	0.86	-	5,176
Feb 23, 2026	0.86	0.86	0.86	0.86	0.86	-2.98%	1,171
Feb 20, 2026	0.86	0.89	0.86	0.89	0.89	3.08%	1,641
Feb 17, 2026	0.87	0.87	0.86	0.86	0.86	-3.27%	4,162
Feb 13, 2026	0.87	0.89	0.87	0.89	0.89	2.18%	1,211
Feb 11, 2026	0.95	0.95	0.87	0.87	0.87	-2.46%	1,226
Feb 10, 2026	0.89	0.89	0.89	0.89	0.89	2.53%	819
Feb 9, 2026	0.87	0.87	0.87	0.87	0.87	-3.75%	633
Feb 6, 2026	0.90	0.93	0.85	0.90	0.90	-0.67%	13,818
Feb 5, 2026	0.93	0.93	0.91	0.91	0.91	-4.21%	1,719
Feb 4, 2026	0.95	0.95	0.90	0.95	0.95	-1.04%	1,525
Feb 3, 2026	0.90	0.96	0.90	0.96	0.96	1.59%	1,640
Feb 2, 2026	0.93	0.95	0.90	0.95	0.95	0.48%	7,810
Jan 30, 2026	0.92	0.97	0.90	0.94	0.94	-0.90%	1,931
Jan 29, 2026	0.94	0.98	0.91	0.95	0.95	-3.16%	3,791
Jan 28, 2026	0.98	0.99	0.94	0.98	0.98	2.08%	25,877
Jan 27, 2026	1.00	1.06	0.96	0.96	0.96	-4.00%	9,782
Jan 26, 2026	0.96	1.02	0.95	1.00	1.00	9.89%	142,489
Jan 23, 2026	0.91	0.95	0.91	0.91	0.91	-	4,326
Jan 22, 2026	0.91	0.91	0.90	0.91	0.91	-4.15%	957
Jan 21, 2026	0.87	0.95	0.87	0.95	0.95	5.49%	22,541
Jan 20, 2026	0.90	0.94	0.90	0.90	0.90	-1.10%	22,241
Jan 16, 2026	0.91	0.94	0.91	0.91	0.91	-5.69%	1,105
Jan 15, 2026	0.93	0.97	0.91	0.96	0.96	-0.01%	4,081
Jan 14, 2026	0.97	0.97	0.95	0.97	0.97	-1.48%	12,566
Jan 13, 2026	0.93	0.98	0.91	0.98	0.98	-0.05%	3,348