Sangfor Technologies Inc. (300454.SZ) SHZ

120.08

+0.07000183(+0.06%)

Updated at June 03 12:36PM

Currency In CNY

300454.SZ Historical Return

If you invested ¥1000 in Sangfor Technologies Inc. (300454.SZ) since IPO date, it would be worth ¥2,789.31 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥475.94, while ¥1000 invested 1 year ago would be worth ¥1,332.59. This corresponds to total returns of 178.93%, -52.41%, 33.26%, respectively, with annualized returns of 13.58%, -13.79%, 33.26%.

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

300454.SZ Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
May 27, 2026112.4109.31109.31114.86108.210.86M
May 26, 2026115112.93112.93115.36110.1510.08M
May 25, 2026116115.79115.79118.74113.5310.34M
May 22, 2026113.6115.79115.79117.39111.1110.15M
May 21, 2026119.14112.5112.5123.78112.1815.44M
May 20, 2026122.12118.76118.76123.3911811.99M
May 19, 2026122.2124.21124.21125.58121.8112.61M
May 18, 2026119.14119.3119.3123.88118.0111.89M
May 15, 2026121.88120.02120.02124.68118.512.17M
May 14, 2026129.94121.49121.49131.51121.4914.39M
May 13, 2026126.2129.21129.21129.92122.7815.99M
May 12, 2026130.11128.59128.59134.8126.6819.17M
May 11, 2026125.36129.16129.16132.14122.1222.11M
May 08, 2026128.63123.52123.52131.31123.322.98M
May 07, 2026125124.63124.63125.7123.0613.13M
May 06, 2026121125.6125.6128.37120.0220.29M
April 30, 2026114.63117.18117.18120.9114.2817.02M
April 29, 2026113.19113.6113.6115.82112.1711M
April 28, 2026117.87114.67114.67121.32113.6317.33M
April 27, 2026114.01119.16119.16122.4811121.43M
April 24, 2026107.5111.96111.96114.85103.8917.69M
April 23, 2026109.61108.38108.38111.1106.789.04M
April 22, 2026109110.26110.26110.45108.358.24M
April 21, 2026112109.6109.6112.08108.687.97M
April 20, 2026112112.26112.26115.011109.81M
April 17, 2026114113.02113.02116.98111.214.3M
April 16, 2026108.92113.14113.14113.22108.2817.22M
April 15, 2026111.51106.79106.79111.65106.6411.11M
April 14, 2026109.18110.84110.84111.75108.7515.2M
April 13, 2026103.6106.89106.89109.5103.3412.88M
April 10, 2026104105.49105.49107.47103.1612.94M
April 09, 2026104.01102.75102.75104.23102.039.45M
April 08, 202699.2106.7106.7106.8799.214.75M
April 07, 202697.395.8995.8997.7295.437.82M
April 03, 202698.8995.895.89995.67.47M
April 02, 2026102.889898102.8897.0311.42M
April 01, 2026106103.36103.36106.8102.339.09M
March 31, 2026103101.72101.72105.5101.556.12M
March 30, 2026103103.14103.14103.65100.126.1M
March 27, 2026102.11104.04104.0410599.136.91M
March 26, 2026106.3103.41103.41108.28102.957.08M
March 25, 2026104.3106.31106.31108.25103.698.86M
March 24, 2026104.51103.69103.69105101.19.64M
March 23, 2026109.05102.8102.8110.5102.1813.61M
March 20, 2026116.7110.47110.47117.32110.419.7M
March 19, 2026115.68116.35116.35118.15114.387.41M
March 18, 2026114.21118.49118.49120.94114.2113.32M
March 17, 2026120113.85113.85120.2113.718.85M
March 16, 2026120.04118.48118.48120.1116.138.08M
March 13, 2026124.52120.04120.04124.96119.559.9M
March 12, 2026127.7125125130.47124.813.24M
March 11, 2026132.57129.8129.8135.5127.8817.32M
March 10, 2026116.5128.46130.13135.98116.516.22M
March 09, 2026118.88127.3127.3128.5115.323.1M
March 06, 2026116.5117.45117.45118.48115.77.93M
March 05, 2026118.5116.01116.01118.681156.88M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved