Shengfeng Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.95	0.95	0.83	0.89	-	-2.31%	3,191
Aug 6, 2026	0.94	0.94	0.91	0.91	0.91	0.42%	21,328
Aug 5, 2026	0.95	0.98	0.90	0.91	0.91	0.69%	53,776
Aug 4, 2026	0.91	1.04	0.90	0.90	0.90	-6.74%	22,265
Aug 3, 2026	0.96	0.97	0.90	0.97	0.97	-4.46%	5,644
Jul 31, 2026	1.02	1.02	0.97	1.01	1.01	-0.98%	14,718
Jul 30, 2026	0.82	1.05	0.81	1.02	1.02	27.37%	140,383
Jul 29, 2026	0.77	0.86	0.77	0.80	0.80	4.00%	14,619
Jul 28, 2026	0.79	0.85	0.74	0.77	0.77	-8.44%	9,538
Jul 27, 2026	0.75	0.84	0.74	0.84	0.84	20.13%	12,692
Jul 24, 2026	0.78	0.78	0.70	0.70	0.70	-10.24%	1,110
Jul 22, 2026	0.83	0.83	0.78	0.78	0.78	3.41%	584
Jul 21, 2026	0.75	0.75	0.75	0.75	0.75	-5.71%	228
Jul 20, 2026	0.80	0.83	0.76	0.80	0.80	0.31%	4,553
Jul 17, 2026	0.83	0.83	0.75	0.80	0.80	2.34%	3,738
Jul 16, 2026	0.73	0.78	0.70	0.78	0.78	13.77%	16,780
Jul 15, 2026	0.69	0.69	0.69	0.69	0.69	-9.40%	302
Jul 14, 2026	0.71	0.76	0.67	0.76	0.76	0.75%	6,509
Jul 13, 2026	0.83	0.84	0.72	0.75	0.75	5.70%	60,086
Jul 10, 2026	0.74	0.75	0.68	0.71	0.71	-7.07%	6,085
Jul 9, 2026	0.84	0.84	0.61	0.76	0.76	-8.50%	24,258
Jul 8, 2026	0.85	0.88	0.84	0.84	0.84	-	1,060
Jul 7, 2026	0.84	0.84	0.84	0.84	0.84	-7.12%	300
Jul 6, 2026	0.85	0.90	0.82	0.90	0.90	0.83%	2,314
Jul 2, 2026	0.85	0.89	0.82	0.89	0.89	-1.38%	1,709
Jul 1, 2026	0.90	0.90	0.85	0.90	0.90	6.99%	1,607
Jun 30, 2026	0.91	0.91	0.85	0.85	0.85	-1.25%	1,172
Jun 29, 2026	0.92	0.92	0.85	0.86	0.86	-4.92%	1,112
Jun 26, 2026	0.91	0.91	0.90	0.90	0.90	2.27%	326
Jun 25, 2026	0.87	0.90	0.87	0.88	0.88	1.14%	2,022
Jun 24, 2026	0.94	0.94	0.83	0.87	0.87	-13.85%	7,529
Jun 23, 2026	0.84	1.05	0.83	1.01	1.01	10.99%	197,889
Jun 22, 2026	0.85	1.01	0.80	0.91	0.91	6.96%	39,959
Jun 18, 2026	0.82	0.85	0.82	0.85	0.85	3.74%	1,112
Jun 17, 2026	0.82	0.82	0.82	0.82	0.82	-2.72%	3,040
Jun 16, 2026	0.85	0.85	0.83	0.84	0.84	-3.36%	12,775
Jun 15, 2026	0.89	0.89	0.84	0.87	0.87	-3.46%	6,238
Jun 12, 2026	0.91	0.91	0.86	0.90	0.90	-0.76%	8,805
Jun 11, 2026	0.90	0.91	0.85	0.91	0.91	-7.93%	8,274
Jun 10, 2026	0.82	1.00	0.82	0.99	0.99	5.19%	347,958
Jun 9, 2026	0.97	0.99	0.88	0.94	0.94	-5.33%	10,184
Jun 8, 2026	0.89	1.01	0.85	0.99	0.99	15.45%	24,244
Jun 5, 2026	0.86	0.86	0.86	0.86	0.86	-2.45%	9,932
Jun 4, 2026	0.86	0.89	0.86	0.88	0.88	0.02%	935
Jun 2, 2026	0.89	0.91	0.88	0.88	0.88	-6.82%	4,480
Jun 1, 2026	0.89	0.95	0.88	0.95	0.95	1.72%	3,667
May 29, 2026	0.90	0.94	0.88	0.93	0.93	4.31%	5,280
May 28, 2026	0.88	0.92	0.88	0.89	0.89	1.13%	3,765
May 27, 2026	0.86	0.92	0.86	0.88	0.88	-0.56%	2,981
May 26, 2026	0.93	0.93	0.88	0.89	0.89	-6.30%	2,151