Skip to main content
Sangfor Technologies Inc. (SHE:300454)
China flag China · Delayed Price · Currency is CNY
127.30
+9.85 (8.39%)
Mar 9, 2026, 3:08 PM CST

Sangfor Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026118.88128.50115.30127.30127.308.39%22,929,585
Mar 6, 2026116.50118.48115.70117.45117.451.24%7,934,474
Mar 5, 2026118.50118.68115.00116.01116.010.01%6,875,861
Mar 4, 2026117.77119.77115.66116.00116.00-2.10%7,656,419
Mar 3, 2026125.60126.47117.22118.49118.49-5.66%12,346,390
Mar 2, 2026126.90128.28124.55125.60125.60-4.20%10,990,860
Feb 27, 2026124.97132.70124.72131.10131.104.65%14,931,290
Feb 26, 2026127.28127.50124.59125.28125.28-1.49%10,480,429
Feb 25, 2026129.15129.93125.14127.17127.170.14%11,430,051
Feb 24, 2026143.88145.00125.80126.99126.99-13.32%22,556,695
Feb 13, 2026151.68156.15146.11146.51146.51-5.31%14,445,313
Feb 12, 2026150.00157.68148.03154.73154.735.33%17,512,480
Feb 11, 2026143.88150.42143.88146.90146.902.35%12,566,660
Feb 10, 2026142.05147.19140.10143.53143.531.47%12,467,750
Feb 9, 2026140.01142.74136.75141.45141.453.79%11,846,920
Feb 6, 2026137.80140.50134.08136.28136.28-2.30%9,745,942
Feb 5, 2026139.02141.84138.28139.49139.49-2.25%8,085,755
Feb 4, 2026145.99146.50138.25142.70142.70-4.86%14,198,330
Feb 3, 2026146.99150.38142.72149.99149.994.00%15,185,570
Feb 2, 2026160.65161.88143.60144.22144.22-10.24%19,484,940
Jan 30, 2026166.49168.69154.81160.67160.67-5.23%17,398,880
Jan 29, 2026171.36182.30168.80169.54169.54-3.40%19,281,470
Jan 28, 2026187.18188.00174.51175.51175.51-2.87%21,070,210
Jan 27, 2026173.40182.80169.88180.69180.694.19%21,057,860
Jan 26, 2026176.10182.00168.27173.43173.433.70%21,574,350
Jan 23, 2026161.66169.88157.01167.24167.240.11%22,671,840
Jan 22, 2026141.15167.05141.05167.05167.0520.00%24,615,403
Jan 21, 2026138.64142.00137.14139.21139.21-0.93%8,457,787
Jan 20, 2026144.99145.47138.08140.52140.52-1.47%10,802,880
Jan 19, 2026149.32151.33141.26142.62142.62-6.19%15,754,065
Jan 16, 2026150.15162.15150.15152.03152.03-4.12%17,569,760
Jan 15, 2026159.01166.88156.00158.56158.562.30%23,225,954
Jan 14, 2026155.00164.95152.60155.00155.002.27%23,784,710
Jan 13, 2026159.21165.28151.00151.56151.56-0.29%28,685,334
Jan 12, 2026139.90153.97138.69152.00152.0013.94%24,946,810
Jan 9, 2026121.78134.00121.56133.40133.409.03%12,548,529
Jan 8, 2026124.45124.50120.70122.35122.351.12%5,560,644
Jan 7, 2026120.30122.12119.11121.00121.000.58%5,816,315
Jan 6, 2026120.92121.50118.40120.30120.300.18%6,753,601
Jan 5, 2026116.00120.43115.10120.08120.084.27%7,804,903
Dec 31, 2025113.41116.60113.24115.16115.161.55%5,665,243
Dec 30, 2025113.21114.61112.80113.40113.400.22%3,055,767
Dec 29, 2025113.43115.16112.00113.15113.15-0.22%4,538,620
Dec 26, 2025110.81116.15110.50113.40113.402.41%4,812,733
Dec 25, 2025109.03112.00108.84110.73110.731.10%2,517,810
Dec 24, 2025107.98109.98107.13109.53109.530.67%2,947,309
Dec 23, 2025112.80113.50108.00108.80108.80-1.79%5,388,894
Dec 22, 2025111.32111.80110.00110.78110.78-0.13%3,645,164
Dec 19, 2025112.39113.74110.72110.92110.92-1.23%3,447,187
Dec 18, 2025112.32113.88111.40112.30112.30-0.18%2,793,203
Dec 17, 2025110.00112.96109.80112.50112.502.22%3,790,460
Dec 16, 2025112.80113.30109.80110.06110.06-2.28%3,096,718
Dec 15, 2025113.81114.66111.61112.63112.63-1.80%3,534,756
Dec 12, 2025110.70115.55110.50114.70114.703.66%5,824,342
Dec 11, 2025112.94113.20110.58110.65110.65-1.77%2,688,215
Dec 10, 2025111.94113.22110.08112.64112.640.25%3,055,970
Dec 9, 2025113.10114.95111.11112.36112.36-0.81%3,869,044
Dec 8, 2025112.71114.70112.55113.28113.280.66%3,452,678
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