Shengfeng Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.90	1.04	0.87	1.02	-	10.33%	47,996
May 15, 2026	0.90	0.92	0.90	0.92	0.92	5.75%	753
May 14, 2026	0.94	0.94	0.87	0.87	0.87	-1.14%	4,060
May 13, 2026	0.88	0.90	0.88	0.88	0.88	2.33%	9,640
May 12, 2026	0.86	0.86	0.86	0.86	0.86	2.20%	1,391
May 11, 2026	0.88	0.92	0.84	0.84	0.84	-4.36%	17,691
May 8, 2026	0.88	0.88	0.88	0.88	0.88	-0.18%	2,249
May 7, 2026	0.88	0.92	0.88	0.88	0.88	0.16%	7,925
May 6, 2026	0.89	0.90	0.88	0.88	0.88	-0.80%	12,030
May 4, 2026	0.86	0.89	0.86	0.89	0.89	-3.72%	5,386
May 1, 2026	0.90	0.92	0.90	0.92	0.92	2.39%	3,764
Apr 30, 2026	0.85	0.90	0.84	0.90	0.90	0.11%	3,138
Apr 29, 2026	0.88	0.90	0.88	0.90	0.90	2.16%	13,724
Apr 28, 2026	0.90	0.90	0.88	0.88	0.88	-1.12%	3,311
Apr 27, 2026	0.89	0.89	0.89	0.89	0.89	-0.01%	635
Apr 24, 2026	0.90	0.91	0.89	0.89	0.89	0.01%	4,651
Apr 23, 2026	0.91	0.95	0.89	0.89	0.89	-1.11%	4,248
Apr 22, 2026	0.90	0.93	0.90	0.90	0.90	-2.54%	6,774
Apr 21, 2026	0.96	0.96	0.90	0.92	0.92	2.61%	9,020
Apr 20, 2026	0.91	0.92	0.90	0.90	0.90	-	195,646
Apr 17, 2026	0.95	0.95	0.90	0.90	0.90	-6.26%	1,243
Apr 16, 2026	0.97	0.99	0.90	0.96	0.96	-2.04%	5,782
Apr 14, 2026	0.98	1.01	0.98	0.98	0.98	-	1,983
Apr 13, 2026	0.99	0.99	0.98	0.98	0.98	-1.00%	1,316
Apr 10, 2026	0.98	1.06	0.98	0.99	0.99	-2.94%	1,423
Apr 9, 2026	1.02	1.02	1.02	1.02	1.02	2.00%	936
Apr 8, 2026	1.00	1.00	0.98	1.00	1.00	2.03%	7,615
Apr 7, 2026	1.04	1.04	0.98	0.98	0.98	-2.96%	4,096
Apr 6, 2026	0.90	1.10	0.90	1.01	1.01	17.44%	55,533
Apr 2, 2026	0.86	0.86	0.86	0.86	0.86	-2.27%	505
Apr 1, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	987
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%	860
Mar 26, 2026	0.89	0.89	0.89	0.89	0.89	1.15%	3,267
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%	4,463
Mar 20, 2026	0.86	0.86	0.86	0.86	0.86	-4.54%	403
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%	5,366
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%	6,734
Mar 10, 2026	0.96	0.96	0.96	0.96	0.96	0.01%	515
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