Sangfor Technologies Inc. (300454.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Sangfor Technologies Inc. (300454.SZ) since IPO date, it would be worth ¥3,020.44 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥611.88, while ¥1000 invested 1 year ago would be worth ¥1,245.98. This corresponds to total returns of 202.04%, -38.81%, 24.6%, respectively, with annualized returns of 13.99%, -9.35%, 24.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 133.01 | 134.9 | 134.9 | 137.5 | 133.01 | 8.82M |
| October 20, 2026 | 123.97 | 134.2 | 134.2 | 134.3 | 121.1 | 12.43M |
| October 19, 2026 | 124.45 | 125.01 | 125.01 | 126.5 | 121.04 | 9.38M |
| October 16, 2026 | 132.95 | 125.12 | 125.12 | 133.45 | 123.8 | 11.51M |
| October 15, 2026 | 129.18 | 131 | 131 | 137.77 | 129.01 | 13.13M |
| October 14, 2026 | 135.95 | 135.5 | 135.5 | 140.9 | 134.47 | 13.36M |
| October 13, 2026 | 134.01 | 134.98 | 134.98 | 137.71 | 131.86 | 10.56M |
| October 12, 2026 | 137.4 | 137.9 | 137.9 | 141.78 | 135.8 | 12.33M |
| October 09, 2026 | 126 | 138.96 | 138.96 | 139.85 | 123.68 | 19.43M |
| October 08, 2026 | 139.26 | 127.9 | 127.9 | 139.35 | 127 | 13.82M |
| September 30, 2026 | 140.52 | 137.42 | 137.42 | 141.26 | 137.18 | 9.93M |
| September 29, 2026 | 139.07 | 140.7 | 140.7 | 144.99 | 137.66 | 13.82M |
| September 28, 2026 | 143.55 | 139.37 | 139.37 | 144.98 | 138.72 | 13.81M |
| September 24, 2026 | 147.97 | 141.99 | 141.99 | 148 | 141.86 | 8.61M |
| September 23, 2026 | 152.18 | 146.43 | 146.43 | 152.65 | 146 | 11.5M |
| September 22, 2026 | 150 | 151.13 | 151.13 | 157.1 | 148 | 20.58M |
| September 21, 2026 | 142.03 | 143.25 | 143.25 | 145.98 | 140.61 | 10.2M |
| September 18, 2026 | 137.48 | 143.06 | 143.06 | 146.58 | 136.12 | 16.03M |
| September 17, 2026 | 132.14 | 137.47 | 137.47 | 139.18 | 131.98 | 13.31M |
| September 16, 2026 | 132.43 | 133.58 | 133.58 | 135.43 | 131 | 12.74M |
| September 15, 2026 | 136 | 134.99 | 134.99 | 142.28 | 132.48 | 21.72M |
| September 11, 2026 | 131 | 127.91 | 127.91 | 131.69 | 125.8 | 9.87M |
| September 10, 2026 | 129.58 | 129.11 | 129.11 | 132.2 | 128.02 | 7.33M |
| September 09, 2026 | 129.51 | 129.87 | 129.87 | 132.2 | 128.08 | 7.97M |
| September 08, 2026 | 133.97 | 130.13 | 130.13 | 134.61 | 128 | 12.64M |
| September 07, 2026 | 131.4 | 134.6 | 134.6 | 135.59 | 131.32 | 11.19M |
| September 04, 2026 | 137.32 | 135.08 | 135.08 | 140.89 | 134 | 18.7M |
| September 03, 2026 | 133.8 | 135.15 | 135.15 | 139.1 | 131.5 | 16.15M |
| September 02, 2026 | 131.69 | 130.35 | 130.35 | 134.99 | 130.1 | 9.96M |
| September 01, 2026 | 134.44 | 134.99 | 134.99 | 135.5 | 131.64 | 16.64M |
| August 31, 2026 | 122 | 134.45 | 134.45 | 135.2 | 120.6 | 28.11M |
| August 28, 2026 | 128.27 | 124.89 | 124.89 | 135.5 | 124.38 | 32.22M |
| August 27, 2026 | 117.58 | 120 | 120 | 120.34 | 114.8 | 16.58M |
| August 26, 2026 | 117.39 | 112.63 | 112.63 | 117.39 | 112.3 | 11.51M |
| August 25, 2026 | 116.53 | 116.93 | 116.93 | 119.23 | 113.3 | 16.33M |
| August 24, 2026 | 120.59 | 116.73 | 116.73 | 121 | 111.07 | 21.82M |
| August 21, 2026 | 117.2 | 120.6 | 120.6 | 121 | 115.39 | 15.14M |
| August 20, 2026 | 116 | 118.58 | 118.58 | 119.42 | 114.12 | 13.24M |
| August 19, 2026 | 118.01 | 114.56 | 114.56 | 119 | 113.75 | 13.2M |
| August 18, 2026 | 122 | 120.84 | 120.84 | 122.37 | 118.62 | 12.74M |
| August 17, 2026 | 122.3 | 123.13 | 123.13 | 123.77 | 119.88 | 14.74M |
| August 14, 2026 | 119.01 | 124.07 | 124.07 | 124.71 | 116.41 | 20.84M |
| August 13, 2026 | 121.72 | 118.4 | 118.4 | 125.08 | 118.35 | 17.15M |
| August 12, 2026 | 125 | 121.5 | 121.5 | 125.45 | 120.43 | 16.66M |
| August 11, 2026 | 125.69 | 125.55 | 125.55 | 129.29 | 122 | 19.97M |
| August 10, 2026 | 124.44 | 124.06 | 124.06 | 125.8 | 121.8 | 15.72M |
| August 07, 2026 | 125 | 122.94 | 122.94 | 129 | 118.29 | 28.98M |
| August 06, 2026 | 125.24 | 126.01 | 126.01 | 131.58 | 124.06 | 26.85M |
| August 05, 2026 | 124.15 | 127.97 | 127.97 | 131.5 | 122.5 | 31.02M |
| August 04, 2026 | 120.04 | 122.5 | 122.5 | 122.88 | 116.71 | 24.38M |
| August 03, 2026 | 125 | 115.3 | 115.3 | 125 | 113 | 31.85M |
| July 31, 2026 | 104.5 | 119.71 | 119.71 | 125.16 | 102.8 | 42.87M |
| July 30, 2026 | 102.82 | 104.3 | 104.3 | 109.8 | 102.5 | 16.36M |
| July 29, 2026 | 105 | 103.22 | 103.22 | 108.2 | 99.31 | 14.68M |
| July 28, 2026 | 101.61 | 102.5 | 102.5 | 105.96 | 100.97 | 13.09M |
| July 27, 2026 | 99.02 | 102.5 | 102.5 | 102.8 | 97 | 11.36M |
| July 23, 2026 | 114.08 | 110.77 | 110.77 | 117.1 | 110.66 | 21.54M |
| July 22, 2026 | 113.01 | 118.91 | 118.91 | 125.15 | 109 | 35.13M |
| July 21, 2026 | 110.03 | 116.6 | 116.6 | 116.6 | 107 | 28.46M |
| July 20, 2026 | 112.6 | 113.02 | 113.02 | 114.79 | 107.2 | 24.14M |