Shengfeng Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.90	0.90	0.88	0.88	-	-1.12%	2,279
Apr 27, 2026	0.89	0.89	0.89	0.89	0.89	-0.01%	631
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	-	19,857
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%	5,781
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%	1,421
Apr 9, 2026	1.02	1.02	1.02	1.02	1.02	2.00%	935
Apr 8, 2026	1.00	1.00	0.98	1.00	1.00	2.03%	7,607
Apr 7, 2026	1.04	1.04	0.98	0.98	0.98	-2.96%	2,988
Apr 6, 2026	0.90	1.10	0.90	1.01	1.01	17.44%	53,569
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%	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