Shenzhen - Delayed Quote
CNY
Sangfor Technologies Inc. (300454.SZ)
127.77
+5.02
(+4.09%)
At close: 3:04:19 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
118.37
130.39
118.26
127.77
127.77
12,488,861
Oct 30, 2026
118.37
128.14
117.10
122.75
122.75
11,689,279
Oct 29, 2026
137.27
137.50
121.50
123.93
123.93
19,034,066
Oct 28, 2026
139.62
145.45
135.81
143.00
143.00
12,932,545
Oct 27, 2026
145.15
148.16
139.50
139.60
139.60
12,050,177
Oct 26, 2026
145.59
149.89
142.91
145.20
145.20
13,561,557
Oct 23, 2026
127.00
149.02
126.80
146.74
146.74
19,589,627
Oct 22, 2026
135.57
138.64
130.00
130.03
130.03
11,265,321
Oct 21, 2026
133.01
137.50
133.01
134.90
134.90
8,824,260
Oct 20, 2026
123.97
134.30
121.10
134.20
134.20
12,316,091
Oct 19, 2026
124.45
126.50
121.04
125.01
125.01
9,378,183
Oct 16, 2026
132.95
133.45
123.80
125.12
125.12
11,430,177
Oct 15, 2026
129.18
137.77
129.01
131.00
131.00
13,060,951
Oct 14, 2026
135.95
140.90
134.47
135.50
135.50
13,269,170
Oct 13, 2026
134.01
137.71
131.86
134.98
134.98
10,562,791
Oct 12, 2026
137.40
141.78
135.80
137.90
137.90
12,277,560
Oct 9, 2026
126.00
139.85
123.68
138.96
138.96
19,430,852
Oct 8, 2026
139.26
139.35
127.00
127.90
127.90
13,818,586
Sep 30, 2026
140.52
141.26
137.18
137.42
137.42
9,782,366
Sep 29, 2026
139.07
144.99
137.66
140.70
140.70
13,695,852
Sep 28, 2026
143.55
144.98
138.72
139.37
139.37
13,813,198
Sep 24, 2026
147.97
148.00
141.86
141.99
141.99
8,608,585
Sep 23, 2026
152.18
152.65
146.00
146.43
146.43
11,496,866
Sep 22, 2026
150.00
157.10
148.00
151.13
151.13
20,558,406
Sep 21, 2026
142.03
145.98
140.61
143.25
143.25
10,098,889
Sep 18, 2026
137.48
146.58
136.12
143.06
143.06
16,030,577
Sep 17, 2026
132.14
139.18
131.98
137.47
137.47
13,164,671
Sep 16, 2026
132.43
135.43
131.00
133.58
133.58
12,738,800
Sep 15, 2026
136.00
142.28
132.48
134.99
134.99
21,723,950
Sep 14, 2026
135.20
137.53
130.96
134.26
134.26
19,813,697
Sep 11, 2026
131.00
131.69
125.80
127.91
127.91
9,869,232
Sep 10, 2026
129.58
132.20
128.02
129.11
129.11
7,219,139
Sep 9, 2026
129.51
132.20
128.08
129.87
129.87
7,826,910
Sep 8, 2026
133.97
134.61
128.00
130.13
130.13
12,550,403
Sep 7, 2026
131.40
135.59
131.32
134.60
134.60
11,079,496
Sep 4, 2026
137.32
140.89
134.00
135.08
135.08
18,593,930
Sep 3, 2026
133.80
139.10
131.50
135.15
135.15
16,068,924
Sep 2, 2026
131.69
134.99
130.10
130.35
130.35
9,962,532
Sep 1, 2026
134.44
135.50
131.64
134.99
134.99
16,485,998
Aug 31, 2026
122.00
135.20
120.60
134.45
134.45
27,641,285
Aug 28, 2026
128.27
135.50
124.38
124.89
124.89
31,861,364
Aug 27, 2026
117.58
120.34
114.80
120.00
120.00
16,416,094
Aug 26, 2026
117.39
117.39
112.30
112.63
112.63
11,381,799
Aug 25, 2026
116.53
119.23
113.30
116.93
116.93
16,241,632
Aug 24, 2026
120.59
121.00
111.07
116.73
116.73
21,814,295
Aug 21, 2026
117.20
121.00
115.39
120.60
120.60
14,852,454
Aug 20, 2026
116.00
119.42
114.12
118.58
118.58
13,093,157
Aug 19, 2026
118.01
119.00
113.75
114.56
114.56
13,004,536
Aug 18, 2026
122.00
122.37
118.62
120.84
120.84
12,642,502
Aug 17, 2026
122.30
123.77
119.88
123.13
123.13
14,581,284
Aug 14, 2026
119.01
124.71
116.41
124.07
124.07
20,599,688
Aug 13, 2026
121.72
125.08
118.35
118.40
118.40
16,948,394
Aug 12, 2026
125.00
125.45
120.43
121.50
121.50
16,487,913
Aug 11, 2026
125.69
129.29
122.00
125.55
125.55
19,792,235
Aug 10, 2026
124.44
125.80
121.80
124.06
124.06
15,586,446
Aug 7, 2026
125.00
129.00
118.29
122.94
122.94
28,783,386
Aug 6, 2026
125.24
131.58
124.06
126.01
126.01
26,665,166
Aug 5, 2026
124.15
131.50
122.50
127.97
127.97
30,703,372
Aug 4, 2026
120.04
122.88
116.71
122.50
122.50
24,383,231
Aug 3, 2026
125.00
125.00
113.00
115.30
115.30
31,488,091
Jul 31, 2026
104.50
125.16
102.80
119.71
119.71
42,659,237
Jul 30, 2026
102.82
109.80
102.50
104.30
104.30
16,261,734
Jul 29, 2026
105.00
108.20
99.31
103.22
103.22
14,605,114
Jul 28, 2026
101.61
105.96
100.97
102.50
102.50
12,989,012
Jul 27, 2026
99.02
102.80
97.00
102.50
102.50
11,256,015
Jul 24, 2026
105.49
107.37
100.01
100.05
100.05
19,583,501
Jul 23, 2026
114.08
117.10
110.66
110.77
110.77
21,039,526
Jul 22, 2026
113.01
125.15
109.00
118.91
118.91
34,847,954
Jul 21, 2026
110.03
116.60
107.00
116.60
116.60
28,158,837
Jul 20, 2026
112.60
114.79
107.20
113.02
113.02
23,836,558
Jul 17, 2026
114.59
119.85
105.00
107.48
107.48
22,242,281
Jul 16, 2026
109.00
115.36
106.40
112.60
112.60
22,926,733
Jul 15, 2026
107.38
112.00
107.00
108.80
108.80
18,007,642
Jul 14, 2026
106.50
109.00
101.50
105.97
105.97
15,275,525
Jul 13, 2026
110.97
112.15
105.62
107.02
107.02
19,271,803
Jul 10, 2026
108.02
115.38
106.23
111.24
111.24
24,168,591
Jul 9, 2026
104.49
108.00
102.29
107.28
107.28
25,558,711
Jul 8, 2026
89.41
106.56
89.41
106.56
106.56
26,226,264
Jul 7, 2026
90.10
92.39
88.25
88.80
88.80
6,753,447
Jul 6, 2026
92.04
92.46
89.42
90.16
90.16
6,827,004
Jul 3, 2026
93.91
95.10
91.81
92.04
92.04
8,308,070
Jul 2, 2026
99.89
100.30
93.24
93.70
93.70
11,920,679
Jul 1, 2026
95.50
99.15
94.70
96.77
96.77
9,603,376
Jun 30, 2026
91.07
98.21
90.20
96.20
96.20
12,127,742
Jun 29, 2026
91.26
92.86
89.81
90.32
90.32
8,746,623
Jun 26, 2026
95.15
95.99
89.21
89.30
89.30
11,156,789
Jun 25, 2026
97.50
99.27
94.95
96.20
96.20
10,026,184
Jun 24, 2026
96.35
97.40
93.00
96.59
96.59
7,882,072
Jun 23, 2026
100.80
101.51
95.36
96.22
96.22
11,248,455
Jun 22, 2026
100.35
102.44
97.10
102.29
102.29
10,990,385
Jun 18, 2026
100.00
104.33
99.60
101.21
101.21
9,667,229
Jun 17, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
97.77
101.44
95.70
101.31
101.31
10,873,394
Jun 16, 2026
101.06
101.89
97.90
98.68
98.57
9,793,848
Jun 15, 2026
99.00
102.23
99.00
101.92
101.81
9,318,167
Jun 12, 2026
99.54
101.61
97.77
97.87
97.76
8,819,495
Jun 11, 2026
99.00
101.41
96.54
98.00
97.89
8,469,353
Jun 10, 2026
104.79
106.33
100.00
100.69
100.58
11,242,410
Jun 9, 2026
105.00
110.50
103.00
106.88
106.76
15,185,049
Jun 8, 2026
103.00
108.30
102.50
103.85
103.73
10,418,810
Jun 5, 2026
110.11
111.26
107.00
107.90
107.78
10,309,140
Jun 4, 2026
115.98
116.04
106.15
111.52
111.40
18,704,237
Jun 3, 2026
116.40
121.84
114.75
117.56
117.43
14,952,302
Jun 2, 2026
120.00
122.87
116.70
120.01
119.88
19,090,669
Jun 1, 2026
109.80
125.88
109.80
116.84
116.71
27,635,777
May 29, 2026
109.70
112.77
105.02
106.94
106.82
10,982,604
May 28, 2026
109.00
109.89
105.68
108.28
108.16
8,831,614
May 27, 2026
112.40
114.86
108.20
109.31
109.19
10,856,686
May 26, 2026
115.00
115.36
110.15
112.93
112.80
10,079,363
May 25, 2026
116.00
118.74
113.53
115.79
115.66
10,434,744
May 22, 2026
113.60
117.39
111.11
115.79
115.66
10,146,762
May 21, 2026
119.21
123.78
112.18
112.50
112.37
15,440,466
May 20, 2026
122.12
123.39
118.00
118.76
118.63
11,989,987
May 19, 2026
122.20
125.58
121.81
124.21
124.07
12,607,598
May 18, 2026
119.14
123.88
118.01
119.30
119.17
11,888,719
May 15, 2026
121.88
124.68
118.50
120.02
119.89
12,166,268
May 14, 2026
129.94
131.51
121.49
121.49
121.35
14,389,832
May 13, 2026
126.20
129.92
122.78
129.21
129.07
15,985,127
May 12, 2026
130.11
134.80
126.68
128.59
128.45
19,171,291
May 11, 2026
125.36
132.14
122.12
129.16
129.02
22,111,285
May 8, 2026
128.63
131.31
123.30
123.52
123.38
22,982,989
May 7, 2026
125.00
125.70
123.06
124.63
124.49
13,130,487
May 6, 2026
121.00
128.37
120.02
125.60
125.46
20,286,705
Apr 30, 2026
114.63
120.90
114.28
117.18
117.05
17,017,181
Apr 29, 2026
113.19
115.82
112.17
113.60
113.47
11,003,178
Apr 28, 2026
117.87
121.32
113.63
114.67
114.54
17,330,080
Apr 27, 2026
114.01
122.48
111.00
119.16
119.03
21,434,071
Apr 24, 2026
107.50
114.85
103.89
111.96
111.84
17,692,917
Apr 23, 2026
109.61
111.10
106.78
108.38
108.26
9,044,709
Apr 22, 2026
109.00
110.45
108.35
110.26
110.14
8,240,062
Apr 21, 2026
112.00
112.08
108.68
109.60
109.48
7,970,590
Apr 20, 2026
112.00
115.01
110.00
112.26
112.13
9,811,156
Apr 17, 2026
114.00
116.98
111.20
113.02
112.89
14,301,905
Apr 16, 2026
108.92
113.22
108.28
113.14
113.01
17,218,291
Apr 15, 2026
111.51
111.65
106.64
106.79
106.67
11,109,316
Apr 14, 2026
109.18
111.75
108.75
110.84
110.72
15,202,222
Apr 13, 2026
103.60
109.50
103.34
106.89
106.77
12,880,637
Apr 10, 2026
104.00
107.47
103.16
105.49
105.37
12,942,216
Apr 9, 2026
104.01
104.23
102.03
102.75
102.64
9,447,959
Apr 8, 2026
99.20
106.87
99.20
106.70
106.58
14,752,431
Apr 7, 2026
97.30
97.72
95.43
95.89
95.78
7,817,899
Apr 3, 2026
98.89
99.00
95.60
95.80
95.69
7,471,123
Apr 2, 2026
102.88
102.88
97.03
98.00
97.89
11,421,830
Apr 1, 2026
106.00
106.80
102.33
103.36
103.24
8,991,959
Mar 31, 2026
103.00
105.50
101.55
101.72
101.61
6,030,976
Mar 30, 2026
103.00
103.65
100.12
103.14
103.03
6,098,798
Mar 27, 2026
102.11
105.00
99.13
104.04
103.92
6,907,003
Mar 26, 2026
106.30
108.28
102.95
103.41
103.29
7,083,598
Mar 25, 2026
104.30
108.25
103.69
106.31
106.19
8,857,891
Mar 24, 2026
104.51
105.00
101.10
103.69
103.57
9,642,040
Mar 23, 2026
109.05
110.50
102.18
102.80
102.69
13,525,649
Mar 20, 2026
116.70
117.32
110.41
110.47
110.35
9,695,771
Mar 19, 2026
115.68
118.15
114.38
116.35
116.22
7,414,290
Mar 18, 2026
114.21
120.94
114.21
118.49
118.36
13,320,277
Mar 17, 2026
120.00
120.20
113.71
113.85
113.72
8,851,067
Mar 16, 2026
120.04
120.10
116.13
118.48
118.35
8,078,141
Mar 13, 2026
121.57
123.15
119.55
120.04
119.91
9,903,543
Mar 12, 2026
127.70
130.47
124.80
125.00
124.86
13,237,752
Mar 11, 2026
132.57
135.50
127.88
129.80
129.66
17,319,730
Mar 10, 2026
128.60
135.98
127.88
130.13
129.98
22,015,018
Mar 9, 2026
118.88
128.50
115.30
127.30
127.16
22,928,285
Mar 6, 2026
116.50
118.48
115.70
117.45
117.32
7,934,474
Mar 5, 2026
118.50
118.68
115.00
116.01
115.88
6,875,861
Mar 4, 2026
117.77
119.77
115.66
116.00
115.87
7,656,419
Mar 3, 2026
125.60
126.47
117.22
118.49
118.36
12,346,390
Mar 2, 2026
126.90
128.28
124.55
125.60
125.46
10,990,869
Feb 27, 2026
124.97
132.70
124.72
131.10
130.95
14,931,293
Feb 26, 2026
127.28
127.50
124.59
125.28
125.14
10,480,429
Feb 25, 2026
129.15
129.93
125.14
127.17
127.03
11,428,151
Feb 24, 2026
143.88
145.00
125.80
126.99
126.85
22,556,295
Feb 13, 2026
151.68
156.15
146.11
146.51
146.35
14,444,913
Feb 12, 2026
150.00
157.68
148.03
154.73
154.56
17,512,480
Feb 11, 2026
143.88
150.42
143.88
146.90
146.74
12,566,669
Feb 10, 2026
142.05
147.19
140.10
143.53
143.37
12,467,750
Feb 9, 2026
140.01
142.74
136.75
141.45
141.29
11,846,926
Feb 6, 2026
137.80
140.50
134.08
136.28
136.13
9,745,942
Feb 5, 2026
139.02
141.84
138.28
139.49
139.33
8,085,755
Feb 4, 2026
145.99
146.50
138.25
142.70
142.54
14,198,336
Feb 3, 2026
146.99
150.38
142.72
149.99
149.82
15,185,576
Feb 2, 2026
160.65
161.88
143.60
144.22
144.06
19,484,942
Jan 30, 2026
166.49
168.69
154.81
160.67
160.49
17,398,888
Jan 29, 2026
171.36
182.30
168.80
169.54
169.35
19,281,475
Jan 28, 2026
187.18
188.00
174.51
175.51
175.31
21,070,213
Jan 27, 2026
173.40
182.80
169.88
180.69
180.49
21,057,869
Jan 26, 2026
176.10
182.00
168.27
173.43
173.24
21,574,358
Jan 23, 2026
161.66
169.88
157.01
167.24
167.05
22,671,841
Jan 22, 2026
141.15
167.05
141.05
167.05
166.86
24,615,003
Jan 21, 2026
138.64
142.00
137.14
139.21
139.05
8,457,787
Jan 20, 2026
144.99
145.47
138.08
140.52
140.36
10,802,884
Jan 19, 2026
149.32
151.33
141.26
142.62
142.46
15,753,965
Jan 16, 2026
150.15
162.15
150.15
152.03
151.86
17,569,767
Jan 15, 2026
159.01
166.88
156.00
158.56
158.38
23,225,954
Jan 14, 2026
155.00
164.95
152.60
155.00
154.83
23,784,714
Jan 13, 2026
159.21
165.28
151.00
151.56
151.39
28,684,934
Jan 12, 2026
139.90
153.97
138.69
152.00
151.83
24,946,710
Jan 9, 2026
121.78
134.00
121.56
133.40
133.25
12,544,819
Jan 8, 2026
124.45
124.50
120.70
122.35
122.21
5,560,644
Jan 7, 2026
120.30
122.12
119.11
121.00
120.87
5,816,315
Jan 6, 2026
120.92
121.50
118.40
120.30
120.17
6,753,601
Jan 5, 2026
116.00
120.43
115.10
120.08
119.95
7,804,903
Dec 31, 2025
113.41
116.60
113.24
115.16
115.03
5,665,043
Dec 30, 2025
113.21
114.61
112.80
113.40
113.27
3,055,767
Dec 29, 2025
113.43
115.16
112.00
113.15
113.02
4,538,620
Dec 26, 2025
110.81
116.15
110.50
113.40
113.27
4,812,733
Dec 25, 2025
109.03
112.00
108.84
110.73
110.61
2,517,810
Dec 24, 2025
107.98
109.98
107.13
109.53
109.41
2,947,309
Dec 23, 2025
112.80
113.50
108.00
108.80
108.68
5,388,894
Dec 22, 2025
111.32
111.80
110.00
110.78
110.66
3,645,164
Dec 19, 2025
112.39
113.74
110.72
110.92
110.80
3,447,187
Dec 18, 2025
112.32
113.88
111.40
112.30
112.17
2,793,203
Dec 17, 2025
110.00
112.96
109.80
112.50
112.37
3,790,460
Dec 16, 2025
112.80
113.30
109.80
110.06
109.94
3,096,718
Dec 15, 2025
113.81
114.66
111.61
112.63
112.50
3,534,756
Dec 12, 2025
110.70
115.55
110.50
114.70
114.57
5,824,342
Dec 11, 2025
112.94
113.20
110.58
110.65
110.53
2,688,215
Dec 10, 2025
111.94
113.22
110.08
112.64
112.51
3,055,970
Dec 9, 2025
113.10
114.95
111.11
112.36
112.23
3,869,044
Dec 8, 2025
112.71
114.70
112.55
113.28
113.15
3,452,678
Dec 5, 2025
113.00
113.24
110.52
112.54
112.41
3,728,153
Dec 4, 2025
113.50
113.84
111.10
112.89
112.76
2,616,564
Dec 3, 2025
114.41
114.90
112.45
113.01
112.88
3,141,032
Dec 2, 2025
117.50
117.90
113.40
115.15
115.02
4,676,680
Dec 1, 2025
115.18
117.36
113.10
116.63
116.50
4,697,294
Nov 28, 2025
115.02
116.88
113.80
115.06
114.93
3,970,115
Nov 27, 2025
118.41
118.60
115.00
115.77
115.64
4,190,001
Nov 26, 2025
115.64
119.82
114.21
117.00
116.87
6,007,026
Nov 25, 2025
115.96
119.50
115.01
115.57
115.44
5,458,053
Nov 24, 2025
112.21
117.25
109.65
115.79
115.66
5,760,885
Nov 21, 2025
113.67
116.33
111.88
111.90
111.78
5,208,605
Nov 20, 2025
117.57
119.00
114.55
115.20
115.07
4,240,405
Nov 19, 2025
120.75
121.40
116.46
117.40
117.27
5,574,063
Nov 18, 2025
119.00
123.00
117.00
120.17
120.04
7,875,841
Nov 17, 2025
117.06
120.88
116.10
119.66
119.53
5,841,550
Nov 14, 2025
120.73
121.61
117.00
117.00
116.87
4,590,539
Nov 13, 2025
117.82
122.80
117.16
122.00
121.86
7,587,240
Nov 12, 2025
119.04
120.09
116.51
118.00
117.87
6,293,184
Nov 11, 2025
120.15
123.00
118.68
120.09
119.96
7,094,780
Nov 10, 2025
123.00
124.79
119.09
121.69
121.55
8,852,112
Nov 7, 2025
126.02
127.41
121.78
122.12
121.98
8,430,416
Nov 6, 2025
123.00
128.36
121.03
126.61
126.47
11,316,294
Nov 5, 2025
124.98
127.11
119.63
123.08
122.94
13,706,958
Nov 4, 2025
130.00
131.62
127.55
128.93
128.79
12,571,678
Nov 3, 2025
133.01
135.00
129.18
133.99
133.84
19,624,464
