Shengfeng Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.88	0.90	0.88	0.90	-	2.16%	1,666
Apr 28, 2026	0.90	0.90	0.88	0.88	0.88	-1.12%	3,310
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
Feb 6, 2026	0.90	0.93	0.85	0.90	0.90	-0.67%	13,818
Feb 5, 2026	0.93	0.93	0.91	0.91	0.91	-4.21%	1,719
Feb 4, 2026	0.95	0.95	0.90	0.95	0.95	-1.04%	1,525
Feb 3, 2026	0.90	0.96	0.90	0.96	0.96	1.59%	1,640
Feb 2, 2026	0.93	0.95	0.90	0.95	0.95	0.48%	7,810
Jan 30, 2026	0.92	0.97	0.90	0.94	0.94	-0.90%	1,931
Jan 29, 2026	0.94	0.98	0.91	0.95	0.95	-3.16%	3,791
Jan 28, 2026	0.98	0.99	0.94	0.98	0.98	2.08%	25,877
Jan 27, 2026	1.00	1.06	0.96	0.96	0.96	-4.00%	9,782
Jan 26, 2026	0.96	1.02	0.95	1.00	1.00	9.89%	142,489
Jan 23, 2026	0.91	0.95	0.91	0.91	0.91	-	4,326
Jan 22, 2026	0.91	0.91	0.90	0.91	0.91	-4.15%	957
Jan 21, 2026	0.87	0.95	0.87	0.95	0.95	5.49%	22,541
Jan 20, 2026	0.90	0.94	0.90	0.90	0.90	-1.10%	22,241
Jan 16, 2026	0.91	0.94	0.91	0.91	0.91	-5.69%	1,105
Jan 15, 2026	0.93	0.97	0.91	0.96	0.96	-0.01%	4,081
Jan 14, 2026	0.97	0.97	0.95	0.97	0.97	-1.48%	12,566
Jan 13, 2026	0.93	0.98	0.91	0.98	0.98	-0.05%	3,348
Jan 12, 2026	0.97	1.00	0.97	0.98	0.98	-	10,425
Jan 9, 2026	0.99	1.00	0.97	0.98	0.98	-	66,382
Jan 8, 2026	0.98	1.00	0.98	0.98	0.98	-1.01%	3,942
Jan 7, 2026	0.97	1.00	0.97	0.99	0.99	2.06%	9,258
Jan 6, 2026	1.00	1.00	0.97	0.97	0.97	1.57%	14,517
Jan 5, 2026	0.95	0.97	0.95	0.96	0.96	-1.04%	5,396
Jan 2, 2026	0.99	0.99	0.95	0.97	0.97	1.58%	3,155
Dec 31, 2025	0.94	0.97	0.94	0.95	0.95	2.15%	3,501
Dec 30, 2025	0.95	0.95	0.93	0.93	0.93	-1.58%	12,276
Dec 29, 2025	0.95	0.97	0.94	0.94	0.94	-0.57%	16,918
Dec 26, 2025	1.00	1.00	0.93	0.95	0.95	-4.65%	6,352
Dec 24, 2025	1.00	1.00	0.93	1.00	1.00	-0.11%	7,364
Dec 23, 2025	0.98	1.00	0.96	1.00	1.00	0.17%	1,501
Dec 22, 2025	1.00	1.00	0.96	1.00	1.00	-0.40%	39,086
Dec 19, 2025	1.00	1.00	0.99	1.00	1.00	-0.99%	4,026
Dec 18, 2025	0.98	1.01	0.98	1.01	1.01	1.81%	60,661
Dec 17, 2025	1.01	1.06	0.93	0.99	0.99	-8.15%	118,181
Dec 16, 2025	0.80	1.18	0.80	1.08	1.08	35.00%	1,370,805
Dec 15, 2025	0.80	0.81	0.80	0.80	0.80	-1.48%	16,085
Dec 12, 2025	0.79	0.82	0.78	0.81	0.81	1.50%	5,009
Dec 11, 2025	0.77	0.82	0.77	0.80	0.80	3.90%	9,967
Dec 10, 2025	0.86	0.89	0.56	0.77	0.77	-18.09%	144,386
Dec 9, 2025	0.94	0.94	0.86	0.94	0.94	-1.05%	10,738
Dec 8, 2025	0.94	0.95	0.94	0.95	0.95	-	4,682
Dec 5, 2025	0.90	0.95	0.90	0.95	0.95	5.56%	3,512
Dec 4, 2025	0.96	0.96	0.90	0.90	0.90	-	4,816
Dec 3, 2025	0.92	0.96	0.90	0.90	0.90	-2.17%	19,191
Dec 2, 2025	0.92	0.92	0.91	0.92	0.92	-0.03%	2,561
Dec 1, 2025	0.92	0.92	0.92	0.92	0.92	2.73%	829
Nov 28, 2025	0.89	0.90	0.88	0.90	0.90	-1.99%	5,601
Nov 26, 2025	0.90	0.94	0.88	0.91	0.91	-3.79%	23,780