Skip to main content
Sangfor Technologies Inc. (SHE:300454)
China flag China · Delayed Price · Currency is CNY
112.54
-0.35 (-0.31%)
At close: Dec 5, 2025

Sangfor Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025113.00113.24110.52112.54112.54-0.31%3,728,153
Dec 4, 2025113.50113.84111.10112.89112.89-0.11%2,616,564
Dec 3, 2025114.41114.90112.45113.01113.01-1.86%3,141,032
Dec 2, 2025117.50117.90113.40115.15115.15-1.27%4,676,680
Dec 1, 2025115.18117.36113.10116.63116.631.36%4,697,294
Nov 28, 2025115.02116.88113.80115.06115.06-0.61%3,970,115
Nov 27, 2025118.41118.60115.00115.77115.77-1.05%4,190,001
Nov 26, 2025115.64119.82114.21117.00117.001.24%6,007,026
Nov 25, 2025115.96119.50115.01115.57115.57-0.19%5,458,053
Nov 24, 2025112.21117.25109.65115.79115.793.48%5,760,885
Nov 21, 2025113.67116.33111.88111.90111.90-2.86%5,208,605
Nov 20, 2025117.57119.00114.55115.20115.20-1.87%4,240,405
Nov 19, 2025120.75121.40116.46117.40117.40-2.31%5,574,063
Nov 18, 2025119.00123.00117.00120.17120.170.43%7,875,841
Nov 17, 2025117.06120.88116.10119.66119.662.27%5,841,550
Nov 14, 2025120.73121.61117.00117.00117.00-4.10%4,590,539
Nov 13, 2025117.82122.80117.16122.00122.003.39%7,587,240
Nov 12, 2025119.04120.09116.51118.00118.00-1.74%6,293,184
Nov 11, 2025120.15123.00118.68120.09120.09-1.31%7,094,780
Nov 10, 2025123.00124.79119.09121.69121.69-0.35%8,852,112
Nov 7, 2025126.02127.41121.78122.12122.12-3.55%8,430,416
Nov 6, 2025123.00128.36121.03126.61126.612.87%11,316,290
Nov 5, 2025124.98127.11119.63123.08123.08-4.54%13,706,950
Nov 4, 2025130.00131.62127.55128.93128.93-3.78%12,571,670
Nov 3, 2025133.01135.00129.18133.99133.992.28%19,624,460
Oct 31, 2025115.51132.24115.40131.00131.0013.62%20,903,550
Oct 30, 2025114.00119.00112.95115.30115.300.53%8,942,557
Oct 29, 2025115.01115.99112.66114.69114.690.54%7,751,736
Oct 28, 2025117.00118.40111.77114.07114.071.05%13,428,720
Oct 27, 2025108.86114.28108.02112.88112.885.08%9,430,595
Oct 24, 2025105.00107.57105.00107.42107.421.93%4,888,770
Oct 23, 2025105.47106.28103.06105.39105.390.99%4,013,299
Oct 22, 2025104.80105.80103.80104.36104.36-1.31%3,811,641
Oct 21, 2025105.60106.77104.60105.74105.741.18%4,374,026
Oct 20, 2025106.00106.95103.90104.51104.510.93%4,328,816
Oct 17, 2025105.80106.50103.00103.55103.55-2.33%4,468,640
Oct 16, 2025107.50107.88105.21106.02106.02-2.05%5,876,389
Oct 15, 2025108.19109.85106.40108.24108.240.06%4,952,368
Oct 14, 2025114.60115.15106.71108.18108.18-5.11%8,234,322
Oct 13, 2025108.00118.80108.00114.00114.00-0.04%7,406,332
Oct 10, 2025122.98123.29113.40114.04114.04-8.79%11,596,840
Oct 9, 2025125.00127.29122.22125.03125.03-0.37%8,360,440
Sep 30, 2025120.88127.41120.38125.50125.505.68%9,281,173
Sep 29, 2025118.50120.00115.05118.75118.750.35%6,011,476
Sep 26, 2025123.21123.26117.80118.33118.33-4.16%7,003,889
Sep 25, 2025120.20127.46119.15123.46123.462.87%10,229,970
Sep 24, 2025114.36120.66114.15120.02120.024.17%7,934,349
Sep 23, 2025120.92121.80112.71115.21115.21-4.34%9,031,805
Sep 22, 2025119.00122.88117.10120.44120.441.10%6,142,690
Sep 19, 2025121.00123.29117.72119.13119.13-1.55%7,924,252
Sep 18, 2025122.02126.71118.88121.00121.00-0.40%11,201,550
Sep 17, 2025121.48123.79118.88121.48121.48-0.48%8,048,069
Sep 16, 2025123.22124.00120.00122.06122.06-2.92%11,464,280
Sep 15, 2025121.30126.00118.02125.73125.733.91%14,446,580
Sep 12, 2025120.00127.15116.07121.00121.002.28%15,716,020
Sep 11, 2025112.00118.32108.75118.30118.307.14%11,148,490
Sep 10, 2025112.26115.89110.27110.42110.420.22%8,228,471
Sep 9, 2025112.54113.30109.57110.18110.18-2.32%5,187,886
Sep 8, 2025113.52113.66109.07112.80112.800.13%9,458,966
Sep 5, 2025113.15113.46107.00112.65112.650.56%9,454,042
Sep 4, 2025117.11118.50110.15112.02112.02-4.34%11,517,600
Sep 3, 2025126.49127.27116.65117.10117.10-8.06%14,400,970
Sep 2, 2025126.50132.99125.77127.36127.36-0.55%10,450,320
Sep 1, 2025131.00133.66124.69128.06128.06-1.11%11,849,620
Aug 29, 2025125.10133.98123.01129.50129.503.60%13,694,730
Aug 28, 2025122.33127.54120.92125.00125.000.97%14,875,730
Aug 27, 2025129.90133.96123.80123.80123.800.67%16,397,390
Aug 26, 2025122.23125.10120.01122.97122.970.62%11,296,380
Aug 25, 2025119.39123.63116.50122.21122.211.97%16,757,740
Aug 22, 2025106.18121.95103.12119.85119.8515.17%20,152,440
Aug 21, 2025102.18105.48102.18104.06104.060.74%6,057,537
Aug 20, 2025103.70103.7099.80103.30103.30-0.68%8,068,944
Aug 19, 2025105.66106.58103.29104.01104.01-1.54%6,250,632
Aug 18, 2025102.87107.40102.87105.64105.643.03%7,247,966
Aug 15, 2025102.15104.06101.47102.53102.53-0.40%5,171,046
Aug 14, 2025105.62106.28102.60102.94102.94-2.13%4,693,365
Aug 13, 2025103.40106.68103.00105.18105.181.92%5,930,143
Aug 12, 2025104.00104.05102.05103.20103.20-0.91%3,652,779
Aug 11, 2025103.18105.58103.01104.15104.150.74%4,346,635
Aug 8, 2025104.62106.90103.02103.38103.38-3.97%5,986,105
Aug 7, 2025109.39110.74105.03107.65107.65-1.59%6,834,107
Aug 6, 2025108.07109.80107.23109.39109.390.39%4,721,855
Aug 5, 2025109.42112.57108.06108.96108.96-0.43%5,528,863
Aug 4, 2025111.00111.29107.00109.43109.43-1.79%7,362,935
Aug 1, 2025109.48113.80106.66111.43111.433.18%13,638,320
Jul 31, 2025101.00111.50100.88108.00108.006.75%13,811,320
Jul 30, 2025102.49103.4199.20101.17101.17-1.14%5,771,969
Jul 29, 2025102.01103.80101.08102.34102.34-0.41%4,568,836
Jul 28, 2025104.70104.80101.35102.76102.76-0.86%4,344,400
Jul 25, 2025103.40105.53101.77103.65103.650.20%6,560,955
Jul 24, 2025100.90104.10100.79103.44103.441.82%6,141,940
Jul 23, 2025101.70102.90100.40101.59101.59-0.98%5,345,774
Jul 22, 2025101.00103.85100.33102.60102.600.75%7,098,019
Jul 21, 2025104.83105.08100.44101.84101.84-1.13%9,155,960
Jul 18, 202597.88104.6997.80103.00103.008.31%16,611,880
Jul 17, 202593.9895.6292.5195.1095.100.22%5,151,879
Jul 16, 202594.0098.5093.8094.8994.890.96%9,255,228
Jul 15, 202589.4094.2188.9593.9993.994.63%8,192,669
Jul 14, 202589.3590.3088.8089.8389.830.62%3,865,280
Jul 11, 202587.6490.1887.3389.2889.281.67%4,477,869