Sangfor Technologies Inc. (300454.SZ) SHZ

104.51

+0.96(+0.93%)

Updated at October 20 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025105.8103.55103.55106.51034.47M
October 16, 2025107.5106.02106.02107.88105.215.91M
October 15, 2025108.19108.24108.24109.85106.44.95M
October 14, 2025114.6108.18108.18115.15106.718.23M
October 13, 2025108114114118.81087.41M
October 10, 2025122.98114.04114.04123.29113.411.6M
October 09, 2025125125.03125.03127.29122.228.36M
September 30, 2025120.88125.5125.5127.41120.389.28M
September 29, 2025118.5118.75118.75120115.056.01M
September 26, 2025123.21118.33118.33123.26117.87M
September 25, 2025120.2123.46123.46127.46119.1510.23M
September 24, 2025114.36120.02120.02120.66114.158.02M
September 23, 2025120.92115.21115.21121.8112.719.03M
September 22, 2025119120.44120.44122.88117.16.14M
September 19, 2025120119.13119.13123.29117.727.92M
September 18, 2025122.02121121126.71118.8811.2M
September 17, 2025121.48121.48121.48123.79118.888.05M
September 16, 2025123.22122.06122.0612412011.46M
September 15, 2025121.3125.73125.73126118.0214.45M
September 12, 2025120121121127.15116.0715.72M
September 11, 2025112118.3118.3118.32108.7511.15M
September 10, 2025112.26110.42110.42115.89110.278.23M
September 09, 2025112.54110.18110.18113.3109.575.19M
September 08, 2025113.52112.8112.8113.66109.079.46M
September 05, 2025113.15112.65112.65113.461079.45M
September 04, 2025117.11112.02112.02118.5110.1511.52M
September 03, 2025126.49117.1117.1127.27116.6514.4M
September 02, 2025126.5127.36127.36132.99125.7710.45M
September 01, 2025131128.06128.06133.66124.6911.85M
August 29, 2025125.1129.5129.5133.98123.0113.7M
August 28, 2025122.33125125127.54120.9214.88M
August 27, 2025129.9123.8123.8133.96123.816.53M
August 26, 2025122.23122.97122.97125.1120.0111.3M
August 25, 2025119.39122.21122.21123.63116.516.76M
August 22, 2025106.18119.85119.85121.95103.1220.15M
August 21, 2025102.18104.06104.06105.48102.186.06M
August 20, 2025103.7103.3103.3103.799.88.07M
August 19, 2025105.66104.01104.01106.58103.296.32M
August 18, 2025102.87105.64105.64107.4102.877.25M
August 15, 2025102.15102.53102.53104.06101.475.17M
August 14, 2025105.62102.94102.94106.28102.64.69M
August 13, 2025103.4105.18105.18106.681035.93M
August 12, 2025104103.2103.2104.05102.053.65M
August 11, 2025103.18104.15104.15105.58103.014.35M
August 08, 2025104.62103.38103.38106.9103.025.99M
August 07, 2025109.39107.65107.65110.74105.036.84M
August 06, 2025108.07109.39109.39109.8107.234.72M
August 05, 2025109.42108.96108.96112.57108.065.58M
August 04, 2025111109.43109.43111.291077.36M
August 01, 2025109.48111.43111.43113.8106.6613.64M
July 31, 2025101108108111.5100.8813.9M
July 30, 2025102.49101.17101.17103.4199.25.77M
July 29, 2025102.01102.34102.34103.8101.084.6M
July 28, 2025104.7102.76102.76104.8101.354.34M
July 25, 2025103.4103.65103.65105.53101.776.56M
July 24, 2025100.9103.44103.44104.1100.796.14M
July 23, 2025101.7101.59101.59102.9100.45.35M
July 22, 2025101102.6102.6103.85100.337.1M
July 21, 2025104.83101.84101.84105.08100.449.16M
July 18, 202597.88103103104.6997.816.84M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved