Skip to main content
Sangfor Technologies Inc. (SHE:300454)
China flag China · Delayed Price · Currency is CNY
113.06
-1.61 (-1.40%)
Apr 29, 2026, 1:55 PM CST

Sangfor Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026107.50115.82107.50113.58--0.95%6,253,742
Apr 28, 2026117.87121.32113.63114.67114.67-3.77%17,330,080
Apr 27, 2026114.01122.48111.00119.16119.166.43%21,434,070
Apr 24, 2026107.50114.85103.89111.96111.963.30%17,692,910
Apr 23, 2026109.61111.10106.78108.38108.38-1.71%9,044,709
Apr 22, 2026109.00110.45108.35110.26110.260.60%8,240,062
Apr 21, 2026112.00112.08108.68109.60109.60-2.37%7,970,590
Apr 20, 2026112.00115.01110.00112.26112.26-0.67%9,811,156
Apr 17, 2026114.00116.98111.20113.02113.02-0.11%14,301,900
Apr 16, 2026108.92113.22108.28113.14113.145.95%17,218,290
Apr 15, 2026111.51111.65106.64106.79106.79-3.65%11,109,310
Apr 14, 2026109.18111.75108.75110.84110.843.70%15,202,220
Apr 13, 2026103.60109.50103.34106.89106.891.33%12,880,630
Apr 10, 2026104.00107.47103.16105.49105.492.67%12,948,588
Apr 9, 2026104.01104.23102.03102.75102.75-3.70%9,448,159
Apr 8, 202699.20106.8799.20106.70106.7011.27%14,752,430
Apr 7, 202697.3097.7295.4395.8995.890.09%7,817,899
Apr 3, 202698.8999.0095.6095.8095.80-2.24%7,471,123
Apr 2, 2026102.88102.8897.0398.0098.00-5.19%11,421,830
Apr 1, 2026106.00106.80102.33103.36103.361.61%8,991,959
Mar 31, 2026103.00105.50101.55101.72101.72-1.38%6,030,976
Mar 30, 2026103.00103.65100.12103.14103.14-0.87%6,098,798
Mar 27, 2026102.11105.0099.13104.04104.040.61%6,907,003
Mar 26, 2026106.30108.28102.95103.41103.41-2.73%7,083,598
Mar 25, 2026104.30108.25103.69106.31106.312.53%8,857,891
Mar 24, 2026104.51105.00101.10103.69103.690.87%9,642,040
Mar 23, 2026109.05110.50102.18102.80102.80-6.94%13,525,640
Mar 20, 2026116.70117.32110.41110.47110.47-5.05%9,695,771
Mar 19, 2026115.68118.15114.38116.35116.35-1.81%7,414,290
Mar 18, 2026114.21120.94114.21118.49118.494.08%13,320,270
Mar 17, 2026120.00120.20113.71113.85113.85-3.91%8,851,067
Mar 16, 2026120.04120.10116.13118.48118.48-1.30%8,078,141
Mar 13, 2026124.52124.96119.55120.04120.04-3.97%9,903,643
Mar 12, 2026127.70130.47124.80125.00125.00-3.70%13,237,750
Mar 11, 2026132.57135.50127.88129.80129.80-0.25%17,319,730
Mar 10, 2026128.60135.98127.88130.13130.132.22%22,015,118
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