Sangfor Technologies Inc Class A (300454.SHE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 125.00 | 129.00 | 118.29 | 122.94 | -2.44% | 28,783,386 |
| 2026-08-06 | 125.24 | 131.58 | 124.06 | 126.01 | -1.53% | 26,665,166 |
| 2026-08-05 | 124.15 | 131.50 | 122.50 | 127.97 | +4.47% | 30,703,371 |
| 2026-08-04 | 120.04 | 122.88 | 116.71 | 122.50 | +6.24% | 24,383,232 |
| 2026-08-03 | 125.00 | 125.00 | 113.00 | 115.30 | -3.68% | 31,488,092 |
| 2026-07-31 | 104.50 | 125.16 | 102.80 | 119.71 | +14.77% | 42,659,234 |
| 2026-07-30 | 102.82 | 109.80 | 102.50 | 104.30 | +1.05% | 16,261,734 |
| 2026-07-29 | 105.00 | 108.20 | 99.31 | 103.22 | +0.70% | 14,605,114 |
| 2026-07-28 | 101.61 | 105.96 | 100.97 | 102.50 | +0.00% | 12,989,012 |
| 2026-07-27 | 99.02 | 102.80 | 97.00 | 102.50 | +2.45% | 11,256,015 |
| 2026-07-24 | 105.49 | 107.37 | 100.01 | 100.05 | -9.68% | 19,583,500 |
| 2026-07-23 | 114.08 | 117.10 | 110.66 | 110.77 | -6.85% | 21,039,525 |
| 2026-07-22 | 113.01 | 125.15 | 109.00 | 118.91 | +1.98% | 34,847,953 |
| 2026-07-21 | 110.03 | 116.60 | 107.00 | 116.60 | +3.17% | 28,158,836 |
| 2026-07-20 | 112.60 | 114.79 | 107.20 | 113.02 | +5.15% | 23,836,559 |
| 2026-07-17 | 114.59 | 119.85 | 105.00 | 107.48 | -4.55% | 22,242,279 |
| 2026-07-16 | 109.00 | 115.36 | 106.40 | 112.60 | +3.49% | 22,926,732 |
| 2026-07-15 | 107.38 | 112.00 | 107.00 | 108.80 | +2.67% | 18,007,643 |
| 2026-07-14 | 106.50 | 109.00 | 101.50 | 105.97 | -0.98% | 15,275,525 |
| 2026-07-13 | 110.97 | 112.15 | 105.62 | 107.02 | -3.79% | 19,271,805 |
| 2026-07-10 | 108.02 | 115.38 | 106.23 | 111.24 | +3.69% | 24,168,592 |
| 2026-07-09 | 104.49 | 108.00 | 102.29 | 107.28 | +0.68% | 25,558,713 |
| 2026-07-08 | 89.41 | 106.56 | 89.41 | 106.56 | +20.00% | 26,226,264 |
| 2026-07-07 | 90.10 | 92.39 | 88.25 | 88.80 | -1.51% | 6,753,447 |
| 2026-07-06 | 92.04 | 92.46 | 89.42 | 90.16 | -2.04% | 6,827,004 |
| 2026-07-03 | 93.91 | 95.10 | 91.81 | 92.04 | -1.77% | 8,308,070 |
| 2026-07-02 | 99.89 | 100.30 | 93.24 | 93.70 | -3.17% | 11,920,679 |
| 2026-07-01 | 95.50 | 99.15 | 94.70 | 96.77 | +0.59% | 9,603,376 |
| 2026-06-30 | 91.07 | 98.21 | 90.20 | 96.20 | +6.51% | 12,127,742 |
| 2026-06-29 | 91.26 | 92.86 | 89.81 | 90.32 | +1.14% | 8,746,623 |
| 2026-06-26 | 95.15 | 95.99 | 89.21 | 89.30 | -7.17% | 11,156,789 |
| 2026-06-25 | 97.50 | 99.27 | 94.95 | 96.20 | -0.40% | 10,026,184 |
| 2026-06-24 | 96.35 | 97.40 | 93.00 | 96.59 | +0.38% | 7,882,072 |
| 2026-06-23 | 100.80 | 101.51 | 95.36 | 96.22 | -5.93% | 11,248,455 |
| 2026-06-22 | 100.35 | 102.44 | 97.10 | 102.29 | +1.07% | 10,990,385 |
| 2026-06-18 | 100.00 | 104.33 | 99.60 | 101.21 | -0.10% | 9,667,229 |
| 2026-06-17 | 97.77 | 101.44 | 95.70 | 101.31 | +2.67% | 10,873,390 |
| 2026-06-16 | 101.06 | 101.89 | 97.90 | 98.68 | -3.18% | 9,793,848 |
| 2026-06-15 | 99.00 | 102.23 | 99.00 | 101.92 | +4.14% | 9,318,167 |
| 2026-06-12 | 99.54 | 101.61 | 97.77 | 97.87 | -0.13% | 8,819,495 |
| 2026-06-11 | 99.00 | 101.41 | 96.54 | 98.00 | -2.67% | 8,469,353 |
| 2026-06-10 | 104.79 | 106.33 | 100.00 | 100.69 | -5.79% | 11,242,410 |
| 2026-06-09 | 105.00 | 110.50 | 103.00 | 106.88 | +2.92% | 15,185,040 |
| 2026-06-08 | 103.00 | 108.30 | 102.50 | 103.85 | -3.75% | 10,418,810 |
| 2026-06-05 | 110.11 | 111.26 | 107.00 | 107.90 | -3.25% | 10,309,140 |
| 2026-06-04 | 115.98 | 116.04 | 106.15 | 111.52 | -5.14% | 18,704,230 |
| 2026-06-03 | 116.40 | 121.84 | 114.75 | 117.56 | -2.04% | 14,952,300 |
| 2026-06-02 | 120.00 | 122.87 | 116.70 | 120.01 | +2.71% | 19,090,660 |
| 2026-06-01 | 109.80 | 125.88 | 109.80 | 116.84 | +9.26% | 27,635,770 |
| 2026-05-29 | 109.70 | 112.77 | 105.02 | 106.94 | -1.24% | 10,982,600 |
| 2026-05-28 | 109.00 | 109.89 | 105.68 | 108.28 | -0.94% | 8,831,614 |
| 2026-05-27 | 112.40 | 114.86 | 108.20 | 109.31 | -3.21% | 10,856,680 |
| 2026-05-26 | 115.00 | 115.36 | 110.15 | 112.93 | -2.47% | 10,079,360 |
| 2026-05-25 | 116.00 | 118.74 | 113.53 | 115.79 | +0.00% | 10,434,740 |
| 2026-05-22 | 113.60 | 117.39 | 111.11 | 115.79 | +2.92% | 10,146,760 |
| 2026-05-21 | 119.21 | 123.78 | 112.18 | 112.50 | -5.27% | 15,440,460 |
| 2026-05-20 | 122.12 | 123.39 | 118.00 | 118.76 | -4.39% | 11,989,980 |
| 2026-05-19 | 122.20 | 125.58 | 121.81 | 124.21 | +4.12% | 12,607,590 |
| 2026-05-18 | 119.14 | 123.88 | 118.01 | 119.30 | -0.60% | 11,888,710 |
| 2026-05-15 | 121.88 | 124.68 | 118.50 | 120.02 | -1.21% | 12,166,260 |
| 2026-05-14 | 129.94 | 131.51 | 121.49 | 121.49 | -5.97% | 14,389,830 |
| 2026-05-13 | 126.20 | 129.92 | 122.78 | 129.21 | +0.48% | 15,985,120 |
| 2026-05-12 | 130.11 | 134.80 | 126.68 | 128.59 | -0.44% | 19,171,289 |
| 2026-05-11 | 125.36 | 132.14 | 122.12 | 129.16 | +4.57% | 22,111,279 |
| 2026-05-08 | 128.63 | 131.31 | 123.30 | 123.52 | -0.89% | 22,982,980 |
| 2026-05-07 | 125.00 | 125.70 | 123.06 | 124.63 | -0.77% | 13,130,480 |
| 2026-05-06 | 121.00 | 128.37 | 120.02 | 125.60 | +7.19% | 20,286,699 |
| 2026-04-30 | 114.63 | 120.90 | 114.28 | 117.18 | +3.15% | 17,017,180 |
| 2026-04-29 | 113.19 | 115.82 | 112.17 | 113.60 | -0.93% | 11,003,170 |
| 2026-04-28 | 117.87 | 121.32 | 113.63 | 114.67 | -3.77% | 17,330,080 |
| 2026-04-27 | 114.01 | 122.48 | 111.00 | 119.16 | +6.43% | 21,434,070 |
| 2026-04-24 | 107.50 | 114.85 | 103.89 | 111.96 | +3.30% | 17,692,910 |
| 2026-04-23 | 109.61 | 111.10 | 106.78 | 108.38 | -1.71% | 9,044,709 |
| 2026-04-22 | 109.00 | 110.45 | 108.35 | 110.26 | +0.60% | 8,240,062 |
| 2026-04-21 | 112.00 | 112.08 | 108.68 | 109.60 | -2.37% | 7,970,590 |
| 2026-04-20 | 112.00 | 115.01 | 110.00 | 112.26 | -0.67% | 9,811,156 |
| 2026-04-17 | 114.00 | 116.98 | 111.20 | 113.02 | -0.11% | 14,301,900 |
| 2026-04-16 | 108.92 | 113.22 | 108.28 | 113.14 | +5.95% | 17,218,289 |
| 2026-04-15 | 111.51 | 111.65 | 106.64 | 106.79 | -3.65% | 11,109,310 |
| 2026-04-14 | 109.18 | 111.75 | 108.75 | 110.84 | +3.70% | 15,202,220 |
| 2026-04-13 | 103.60 | 109.50 | 103.34 | 106.89 | +1.33% | 12,880,630 |
| 2026-04-10 | 104.00 | 107.47 | 103.16 | 105.49 | +2.67% | 12,942,210 |
| 2026-04-09 | 104.01 | 104.23 | 102.03 | 102.75 | -3.70% | 9,447,959 |
| 2026-04-08 | 99.20 | 106.87 | 99.20 | 106.70 | +11.27% | 14,752,430 |
| 2026-04-07 | 97.30 | 97.72 | 95.43 | 95.89 | +0.09% | 7,817,899 |
| 2026-04-03 | 98.89 | 99.00 | 95.60 | 95.80 | -2.24% | 7,471,123 |
| 2026-04-02 | 102.88 | 102.88 | 97.03 | 98.00 | -5.19% | 11,421,830 |
| 2026-04-01 | 106.00 | 106.80 | 102.33 | 103.36 | +1.61% | 8,991,959 |
| 2026-03-31 | 103.00 | 105.50 | 101.55 | 101.72 | -1.38% | 6,030,976 |
| 2026-03-30 | 103.00 | 103.65 | 100.12 | 103.14 | -0.87% | 6,098,798 |
| 2026-03-27 | 102.11 | 105.00 | 99.13 | 104.04 | +0.61% | 6,907,003 |
| 2026-03-26 | 106.30 | 108.28 | 102.95 | 103.41 | -2.73% | 7,083,598 |
| 2026-03-25 | 104.30 | 108.25 | 103.69 | 106.31 | +2.53% | 8,857,891 |
| 2026-03-24 | 104.51 | 105.00 | 101.10 | 103.69 | +0.87% | 9,642,040 |
| 2026-03-23 | 109.05 | 110.50 | 102.18 | 102.80 | -6.94% | 13,525,640 |
| 2026-03-20 | 116.70 | 117.32 | 110.41 | 110.47 | -5.05% | 9,695,771 |
| 2026-03-19 | 115.68 | 118.15 | 114.38 | 116.35 | -1.81% | 7,414,290 |
| 2026-03-18 | 114.21 | 120.94 | 114.21 | 118.49 | +4.08% | 13,320,270 |
| 2026-03-17 | 120.00 | 120.20 | 113.71 | 113.85 | -3.91% | 8,851,067 |
| 2026-03-16 | 120.04 | 120.10 | 116.13 | 118.48 | -1.30% | 8,078,141 |
| 2026-03-13 | 124.52 | 124.96 | 119.55 | 120.04 | -3.97% | 9,903,543 |
| 2026-03-12 | 127.70 | 130.47 | 124.80 | 125.00 | -3.70% | 13,237,750 |
| 2026-03-11 | 132.57 | 135.50 | 127.88 | 129.80 | -0.25% | 17,319,730 |
| 2026-03-10 | 128.60 | 135.98 | 127.88 | 130.13 | +2.22% | 22,015,010 |
| 2026-03-09 | 118.88 | 128.50 | 115.30 | 127.30 | +8.39% | 22,928,279 |
| 2026-03-06 | 116.50 | 118.48 | 115.70 | 117.45 | +1.24% | 7,934,474 |
| 2026-03-05 | 118.50 | 118.68 | 115.00 | 116.01 | +0.01% | 6,875,861 |
| 2026-03-04 | 117.77 | 119.77 | 115.66 | 116.00 | -2.10% | 7,656,419 |
| 2026-03-03 | 125.60 | 126.47 | 117.22 | 118.49 | -5.66% | 12,346,390 |
| 2026-03-02 | 126.90 | 128.28 | 124.55 | 125.60 | -4.20% | 10,990,860 |
| 2026-02-27 | 124.97 | 132.70 | 124.72 | 131.10 | +4.65% | 14,931,290 |
| 2026-02-26 | 127.28 | 127.50 | 124.59 | 125.28 | -1.49% | 10,480,420 |
| 2026-02-25 | 129.15 | 129.93 | 125.14 | 127.17 | +0.14% | 11,428,150 |
| 2026-02-24 | 143.88 | 145.00 | 125.80 | 126.99 | -13.32% | 22,556,289 |
| 2026-02-13 | 151.68 | 156.15 | 146.11 | 146.51 | -5.31% | 14,444,910 |
| 2026-02-12 | 150.00 | 157.68 | 148.03 | 154.73 | +5.33% | 17,512,480 |
| 2026-02-11 | 143.88 | 150.42 | 143.88 | 146.90 | +2.35% | 12,566,660 |
| 2026-02-10 | 142.05 | 147.19 | 140.10 | 143.53 | +1.47% | 12,467,750 |
| 2026-02-09 | 140.01 | 142.74 | 136.75 | 141.45 | +3.79% | 11,846,920 |
| 2026-02-06 | 137.80 | 140.50 | 134.08 | 136.28 | -2.30% | 9,745,942 |
| 2026-02-05 | 139.02 | 141.84 | 138.28 | 139.49 | -2.25% | 8,085,755 |
| 2026-02-04 | 145.99 | 146.50 | 138.25 | 142.70 | -4.86% | 14,198,330 |
| 2026-02-03 | 146.99 | 150.38 | 142.72 | 149.99 | +4.00% | 15,185,570 |
| 2026-02-02 | 160.65 | 161.88 | 143.60 | 144.22 | -10.24% | 19,484,939 |
| 2026-01-30 | 166.49 | 168.69 | 154.81 | 160.67 | -5.23% | 17,398,881 |
| 2026-01-29 | 171.36 | 182.30 | 168.80 | 169.54 | -3.40% | 19,281,471 |
| 2026-01-28 | 187.18 | 188.00 | 174.51 | 175.51 | -2.87% | 21,070,211 |
| 2026-01-27 | 173.40 | 182.80 | 169.88 | 180.69 | +4.19% | 21,057,859 |
| 2026-01-26 | 176.10 | 182.00 | 168.27 | 173.43 | +3.70% | 21,574,350 |
| 2026-01-23 | 161.66 | 169.88 | 157.01 | 167.24 | +0.11% | 22,671,840 |
| 2026-01-22 | 141.15 | 167.05 | 141.05 | 167.05 | +20.00% | 24,615,000 |
| 2026-01-21 | 138.64 | 142.00 | 137.14 | 139.21 | -0.93% | 8,457,787 |
| 2026-01-20 | 144.99 | 145.47 | 138.08 | 140.52 | -1.47% | 10,802,880 |
| 2026-01-19 | 149.32 | 151.33 | 141.26 | 142.62 | -6.19% | 15,753,960 |
| 2026-01-16 | 150.15 | 162.15 | 150.15 | 152.03 | -4.12% | 17,569,767 |
| 2026-01-15 | 159.01 | 166.88 | 156.00 | 158.56 | +2.30% | 23,225,954 |
| 2026-01-14 | 155.00 | 164.95 | 152.60 | 155.00 | +2.27% | 23,784,714 |
| 2026-01-13 | 159.21 | 165.28 | 151.00 | 151.56 | -0.29% | 28,684,934 |
| 2026-01-12 | 139.90 | 153.97 | 138.69 | 152.00 | +13.94% | 24,946,710 |
| 2026-01-09 | 121.78 | 134.00 | 121.56 | 133.40 | +9.03% | 12,544,819 |
| 2026-01-08 | 124.45 | 124.50 | 120.70 | 122.35 | +1.12% | 5,560,644 |
| 2026-01-07 | 120.30 | 122.12 | 119.11 | 121.00 | +0.58% | 5,816,315 |
| 2026-01-06 | 120.92 | 121.50 | 118.40 | 120.30 | +0.18% | 6,753,601 |
| 2026-01-05 | 116.00 | 120.43 | 115.10 | 120.08 | +4.27% | 7,804,903 |
| 2025-12-31 | 113.41 | 116.60 | 113.24 | 115.16 | +1.55% | 5,665,043 |
| 2025-12-30 | 113.21 | 114.61 | 112.80 | 113.40 | +0.22% | 3,055,767 |
| 2025-12-29 | 113.43 | 115.16 | 112.00 | 113.15 | -0.22% | 4,538,620 |
| 2025-12-26 | 110.81 | 116.15 | 110.50 | 113.40 | +2.41% | 4,812,733 |
| 2025-12-25 | 109.03 | 112.00 | 108.84 | 110.73 | +1.10% | 2,517,810 |
| 2025-12-24 | 107.98 | 109.98 | 107.13 | 109.53 | +0.67% | 2,947,309 |
| 2025-12-23 | 112.80 | 113.50 | 108.00 | 108.80 | -1.79% | 5,388,894 |
| 2025-12-22 | 111.32 | 111.80 | 110.00 | 110.78 | -0.13% | 3,645,164 |
| 2025-12-19 | 112.39 | 113.74 | 110.72 | 110.92 | -1.23% | 3,447,187 |
| 2025-12-18 | 112.32 | 113.88 | 111.40 | 112.30 | -0.18% | 2,793,203 |
| 2025-12-17 | 110.00 | 112.96 | 109.80 | 112.50 | +2.22% | 3,790,460 |
| 2025-12-16 | 112.80 | 113.30 | 109.80 | 110.06 | -2.28% | 3,096,718 |
| 2025-12-15 | 113.81 | 114.66 | 111.61 | 112.63 | -1.80% | 3,534,756 |
| 2025-12-12 | 110.70 | 115.55 | 110.50 | 114.70 | +3.66% | 5,824,342 |
| 2025-12-11 | 112.94 | 113.20 | 110.58 | 110.65 | -1.77% | 2,688,215 |
| 2025-12-10 | 111.94 | 113.22 | 110.08 | 112.64 | +0.25% | 3,055,970 |
| 2025-12-09 | 113.10 | 114.95 | 111.11 | 112.36 | -0.81% | 3,869,044 |
| 2025-12-08 | 112.71 | 114.70 | 112.55 | 113.28 | +0.66% | 3,452,678 |
| 2025-12-05 | 113.00 | 113.24 | 110.52 | 112.54 | -0.31% | 3,728,153 |
| 2025-12-04 | 113.50 | 113.84 | 111.10 | 112.89 | -0.11% | 2,616,564 |
| 2025-12-03 | 114.41 | 114.90 | 112.45 | 113.01 | -1.86% | 3,141,032 |
| 2025-12-02 | 117.50 | 117.90 | 113.40 | 115.15 | -1.27% | 4,676,680 |
| 2025-12-01 | 115.18 | 117.36 | 113.10 | 116.63 | +1.36% | 4,697,294 |
| 2025-11-28 | 115.02 | 116.88 | 113.80 | 115.06 | -0.61% | 3,970,115 |
| 2025-11-27 | 118.41 | 118.60 | 115.00 | 115.77 | -1.05% | 4,190,001 |
| 2025-11-26 | 115.64 | 119.82 | 114.21 | 117.00 | +1.24% | 6,007,026 |
| 2025-11-25 | 115.96 | 119.50 | 115.01 | 115.57 | -0.19% | 5,458,053 |
| 2025-11-24 | 112.21 | 117.25 | 109.65 | 115.79 | +3.48% | 5,760,885 |
| 2025-11-21 | 113.67 | 116.33 | 111.88 | 111.90 | -2.86% | 5,208,605 |
| 2025-11-20 | 117.57 | 119.00 | 114.55 | 115.20 | -1.87% | 4,240,405 |
| 2025-11-19 | 120.75 | 121.40 | 116.46 | 117.40 | -2.31% | 5,574,063 |
| 2025-11-18 | 119.00 | 123.00 | 117.00 | 120.17 | +0.43% | 7,875,841 |
| 2025-11-17 | 117.06 | 120.88 | 116.10 | 119.66 | +2.27% | 5,841,550 |
| 2025-11-14 | 120.73 | 121.61 | 117.00 | 117.00 | -4.10% | 4,590,539 |
| 2025-11-13 | 117.82 | 122.80 | 117.16 | 122.00 | +3.39% | 7,587,240 |
| 2025-11-12 | 119.04 | 120.09 | 116.51 | 118.00 | -1.74% | 6,293,184 |
| 2025-11-11 | 120.15 | 123.00 | 118.68 | 120.09 | -1.31% | 7,094,780 |
| 2025-11-10 | 123.00 | 124.79 | 119.09 | 121.69 | -0.35% | 8,852,112 |
| 2025-11-07 | 126.02 | 127.41 | 121.78 | 122.12 | -3.55% | 8,430,416 |
| 2025-11-06 | 123.00 | 128.36 | 121.03 | 126.61 | +2.87% | 11,316,294 |
| 2025-11-05 | 124.98 | 127.11 | 119.63 | 123.08 | -4.54% | 13,706,958 |
| 2025-11-04 | 130.00 | 131.62 | 127.55 | 128.93 | -3.78% | 12,571,678 |
| 2025-11-03 | 133.01 | 135.00 | 129.18 | 133.99 | +2.28% | 19,624,464 |
| 2025-10-31 | 115.51 | 132.24 | 115.40 | 131.00 | +13.62% | 20,903,550 |
| 2025-10-30 | 114.00 | 119.00 | 112.95 | 115.30 | +0.53% | 8,942,557 |
| 2025-10-29 | 115.01 | 115.99 | 112.66 | 114.69 | +0.54% | 7,751,736 |
| 2025-10-28 | 117.00 | 118.40 | 111.77 | 114.07 | +1.05% | 13,428,724 |
| 2025-10-27 | 108.86 | 114.28 | 108.02 | 112.88 | +5.08% | 9,430,595 |
| 2025-10-24 | 105.00 | 107.57 | 105.00 | 107.42 | +1.93% | 4,888,770 |
| 2025-10-23 | 105.47 | 106.28 | 103.06 | 105.39 | +0.99% | 4,013,299 |
| 2025-10-22 | 104.80 | 105.80 | 103.80 | 104.36 | -1.31% | 3,811,641 |
| 2025-10-21 | 105.60 | 106.77 | 104.60 | 105.74 | +1.18% | 4,374,026 |
| 2025-10-20 | 106.00 | 106.95 | 103.90 | 104.51 | +0.93% | 4,328,816 |
| 2025-10-17 | 105.80 | 106.50 | 103.00 | 103.55 | -2.33% | 4,468,640 |
| 2025-10-16 | 107.50 | 107.88 | 105.21 | 106.02 | -2.05% | 5,876,389 |
| 2025-10-15 | 108.19 | 109.85 | 106.40 | 108.24 | +0.06% | 4,952,368 |
| 2025-10-14 | 114.60 | 115.15 | 106.71 | 108.18 | -5.11% | 8,234,322 |
| 2025-10-13 | 108.00 | 118.80 | 108.00 | 114.00 | -0.04% | 7,406,332 |
| 2025-10-10 | 122.98 | 123.29 | 113.40 | 114.04 | -8.79% | 11,596,847 |
| 2025-10-09 | 125.00 | 127.29 | 122.22 | 125.03 | -0.37% | 8,360,440 |
| 2025-09-30 | 120.88 | 127.41 | 120.38 | 125.50 | +5.68% | 9,281,173 |
| 2025-09-29 | 118.50 | 120.00 | 115.05 | 118.75 | +0.35% | 6,011,476 |
| 2025-09-26 | 123.21 | 123.26 | 117.80 | 118.33 | -4.16% | 7,003,889 |
| 2025-09-25 | 120.20 | 127.46 | 119.15 | 123.46 | +2.87% | 10,229,974 |
| 2025-09-24 | 114.36 | 120.66 | 114.15 | 120.02 | +4.17% | 7,934,349 |
| 2025-09-23 | 120.92 | 121.80 | 112.71 | 115.21 | -4.34% | 9,031,805 |
| 2025-09-22 | 119.00 | 122.88 | 117.10 | 120.44 | +1.10% | 6,142,690 |
| 2025-09-19 | 121.00 | 123.29 | 117.72 | 119.13 | -1.55% | 7,924,252 |
| 2025-09-18 | 122.02 | 126.71 | 118.88 | 121.00 | -0.40% | 11,201,558 |
| 2025-09-17 | 121.48 | 123.79 | 118.88 | 121.48 | -0.48% | 8,048,069 |
| 2025-09-16 | 123.22 | 124.00 | 120.00 | 122.06 | -2.92% | 11,464,285 |
| 2025-09-15 | 121.30 | 126.00 | 118.02 | 125.73 | +3.91% | 14,446,581 |
| 2025-09-12 | 120.00 | 127.15 | 116.07 | 121.00 | +2.28% | 15,716,027 |
| 2025-09-11 | 112.00 | 118.32 | 108.75 | 118.30 | +7.14% | 11,148,494 |
| 2025-09-10 | 112.26 | 115.89 | 110.27 | 110.42 | +0.22% | 8,228,471 |
| 2025-09-09 | 112.54 | 113.30 | 109.57 | 110.18 | -2.32% | 5,187,886 |
| 2025-09-08 | 113.52 | 113.66 | 109.07 | 112.80 | +0.13% | 9,458,966 |
| 2025-09-05 | 113.15 | 113.46 | 107.00 | 112.65 | +0.56% | 9,454,042 |
| 2025-09-04 | 117.11 | 118.50 | 110.15 | 112.02 | -4.34% | 11,517,606 |
| 2025-09-03 | 126.49 | 127.27 | 116.65 | 117.10 | -8.06% | 14,400,976 |
| 2025-09-02 | 126.50 | 132.99 | 125.77 | 127.36 | -0.55% | 10,450,324 |
| 2025-09-01 | 131.00 | 133.66 | 124.69 | 128.06 | -1.11% | 11,849,624 |
| 2025-08-29 | 125.10 | 133.98 | 123.01 | 129.50 | +3.60% | 13,694,733 |
| 2025-08-28 | 122.33 | 127.54 | 120.92 | 125.00 | +0.97% | 14,875,735 |
| 2025-08-27 | 129.90 | 133.96 | 123.80 | 123.80 | +0.67% | 16,397,391 |
| 2025-08-26 | 122.23 | 125.10 | 120.01 | 122.97 | +0.62% | 11,296,380 |
| 2025-08-25 | 119.39 | 123.63 | 116.50 | 122.21 | +1.97% | 16,757,749 |
| 2025-08-22 | 106.18 | 121.95 | 103.12 | 119.85 | +15.17% | 20,152,445 |
| 2025-08-21 | 102.18 | 105.48 | 102.18 | 104.06 | +0.74% | 6,057,537 |
| 2025-08-20 | 103.70 | 103.70 | 99.80 | 103.30 | -0.68% | 8,068,944 |
| 2025-08-19 | 105.66 | 106.58 | 103.29 | 104.01 | -1.54% | 6,250,632 |
| 2025-08-18 | 102.87 | 107.40 | 102.87 | 105.64 | +3.03% | 7,247,966 |
| 2025-08-15 | 102.15 | 104.06 | 101.47 | 102.53 | -0.40% | 5,171,046 |
| 2025-08-14 | 105.62 | 106.28 | 102.60 | 102.94 | -2.13% | 4,693,365 |
| 2025-08-13 | 103.40 | 106.68 | 103.00 | 105.18 | +1.92% | 5,930,143 |
| 2025-08-12 | 104.00 | 104.05 | 102.05 | 103.20 | -0.91% | 3,652,779 |
| 2025-08-11 | 103.18 | 105.58 | 103.01 | 104.15 | +0.74% | 4,346,635 |
| 2025-08-08 | 104.62 | 106.90 | 103.02 | 103.38 | -3.97% | 5,986,105 |
| 2025-08-07 | 109.39 | 110.74 | 105.03 | 107.65 | -1.59% | 6,834,107 |
| 2025-08-06 | 108.07 | 109.80 | 107.23 | 109.39 | +0.39% | 4,721,855 |
| 2025-08-05 | 109.42 | 112.57 | 108.06 | 108.96 | -0.43% | 5,528,863 |
| 2025-08-04 | 111.00 | 111.29 | 107.00 | 109.43 | -1.79% | 7,362,935 |
| 2025-08-01 | 109.48 | 113.80 | 106.66 | 111.43 | +3.18% | 13,638,329 |
| 2025-07-31 | 101.00 | 111.50 | 100.88 | 108.00 | +6.75% | 13,811,324 |
| 2025-07-30 | 102.49 | 103.41 | 99.20 | 101.17 | -1.14% | 5,771,969 |
| 2025-07-29 | 102.01 | 103.80 | 101.08 | 102.34 | -0.41% | 4,568,836 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+15.67%). Worst month: Dec (-8.19%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sangfor Technologies Inc Class A's (300454.SHE) latest close?
122.94 on 2026-08-07, from the Closelook data lake's daily price record.
What is 300454.SHE's 52-week high and low?
188.00 high and 88.25 low over the trailing 52 weeks, as of 2026-08-07.
What is Sangfor Technologies Inc Class A's strongest and weakest month historically?
Historically, 300454.SHE's strongest calendar month has been Feb (average +15.67%) and its weakest Dec (average -8.19%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.