Sangfor Technologies Inc. (300454.SZ) SHZ

Currency In CNY

AD

300454.SZ Historical Return

If you invested ¥1000 in Sangfor Technologies Inc. (300454.SZ) since IPO date, it would be worth ¥2,801.39 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥416.81, while ¥1000 invested 1 year ago would be worth ¥1,006.26. This corresponds to total returns of 180.14%, -58.32%, 0.63%, respectively, with annualized returns of 13.26%, -16.06%, 0.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

300454.SZ Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 2026117.2120.6120.6121115.3915.14M
August 20, 2026116118.58118.58119.42114.1213.24M
August 19, 2026118.01114.56114.56119113.7513.2M
August 18, 2026122120.84120.84122.37118.6212.74M
August 17, 2026122.3123.13123.13123.77119.8814.74M
August 14, 2026119.01124.07124.07124.71116.4120.84M
August 13, 2026121.72118.4118.4125.08118.3517.15M
August 12, 2026125121.5121.5125.45120.4316.66M
August 11, 2026125.69125.55125.55129.2912219.97M
August 10, 2026124.44124.06124.06125.8121.815.72M
August 07, 2026125122.94122.94129118.2928.98M
August 06, 2026125.24126.01126.01131.58124.0626.85M
August 05, 2026124.15127.97127.97131.5122.531.02M
August 04, 2026120.04122.5122.5122.88116.7124.38M
August 03, 2026125115.3115.312511331.85M
July 31, 2026104.5119.71119.71125.16102.842.87M
July 30, 2026102.82104.3104.3109.8102.516.36M
July 29, 2026105103.22103.22108.299.3114.68M
July 28, 2026101.61102.5102.5105.96100.9713.09M
July 27, 202699.02102.5102.5102.89711.36M
July 23, 2026114.08110.77110.77117.1110.6621.54M
July 22, 2026113.01118.91118.91125.1510935.13M
July 21, 2026110.03116.6116.6116.610728.46M
July 20, 2026112.6113.02113.02114.79107.224.14M
July 17, 2026114.59107.48107.48119.8510522.51M
July 16, 2026109112.6112.6115.36106.423.04M
July 15, 2026107.38108.8108.811210718.14M
July 14, 2026106.5105.97105.97109101.515.42M
July 13, 2026110.97107.02107.02112.15105.6219.41M
July 10, 2026108.02111.24111.24115.38106.2324.38M
July 09, 2026104.49107.28107.28108102.2925.57M
July 08, 202689.41106.56106.56106.5689.4126.23M
July 07, 202690.188.888.892.3988.256.75M
July 06, 202692.0490.1690.1692.4689.426.83M
July 03, 202693.9192.0492.0495.191.818.31M
July 02, 202699.8993.793.7100.393.2411.92M
July 01, 202695.596.7796.7799.1594.79.6M
June 30, 202691.0796.296.298.2190.212.13M
June 29, 202691.2690.3290.3292.8689.818.75M
June 26, 202695.1589.389.395.9989.2111.16M
June 25, 202697.596.296.299.2794.9510.03M
June 24, 202696.3596.5996.5997.4937.88M
June 23, 2026100.896.2296.22101.5195.3611.25M
June 22, 2026100.35102.29102.29102.4497.110.99M
June 18, 2026100101.21101.21104.3399.69.67M
June 17, 202697.77101.31101.31101.4495.710.87M
June 16, 2026101.0698.6898.68101.8997.99.79M
June 15, 202699101.92101.92102.23999.32M
June 12, 202699.5497.8797.87101.6197.778.82M
June 11, 2026999898101.4196.548.47M
June 10, 2026104.79100.69100.69106.3310011.24M
June 09, 2026105106.88106.88110.510315.19M
June 08, 2026103103.85103.85108.3102.510.42M
June 05, 2026110.11107.9107.9111.2610710.31M
June 04, 2026115.98111.52111.52116.04106.1518.7M
June 03, 2026116.4117.56117.56121.84114.7514.95M
June 02, 2026120120.01120.01122.87116.719.09M
June 01, 2026109.8116.84116.84125.88109.827.64M
May 29, 2026109.7106.94106.94112.77105.0210.99M
May 28, 2026109108.28108.28109.89105.688.83M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved