Sangfor Technologies Inc. (300454.SZ) SHZ

Currency In CNY

300454.SZ Historical Return

If you invested ¥1000 in Sangfor Technologies Inc. (300454.SZ) since IPO date, it would be worth ¥2,485.95 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥350.66, while ¥1000 invested 1 year ago would be worth ¥1,191.36. This corresponds to total returns of 148.59%, -64.93%, 19.14%, respectively, with annualized returns of 11.8%, -18.9%, 19.14%.

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:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	108.02	111.24	111.24	115.38	106.23	24.38M
July 09, 2026	104.49	107.28	107.28	108	102.29	25.57M
July 08, 2026	89.41	106.56	106.56	106.56	89.41	26.23M
July 07, 2026	90.1	88.8	88.8	92.39	88.25	6.75M
July 06, 2026	92.04	90.16	90.16	92.46	89.42	6.83M
July 03, 2026	93.91	92.04	92.04	95.1	91.81	8.31M
July 02, 2026	99.89	93.7	93.7	100.3	93.24	11.92M
July 01, 2026	95.5	96.77	96.77	99.15	94.7	9.6M
June 30, 2026	91.07	96.2	96.2	98.21	90.2	12.13M
June 29, 2026	91.26	90.32	90.32	92.86	89.81	8.75M
June 26, 2026	95.15	89.3	89.3	95.99	89.21	11.16M
June 25, 2026	97.5	96.2	96.2	99.27	94.95	10.03M
June 24, 2026	96.35	96.59	96.59	97.4	93	7.88M
June 23, 2026	100.8	96.22	96.22	101.51	95.36	11.25M
June 22, 2026	100.35	102.29	102.29	102.44	97.1	10.99M
June 18, 2026	100	101.21	101.21	104.33	99.6	9.67M
June 17, 2026	97.77	101.31	101.31	101.44	95.7	10.87M
June 16, 2026	101.06	98.68	98.68	101.89	97.9	9.79M
June 15, 2026	99	101.92	101.92	102.23	99	9.32M
June 12, 2026	99.54	97.87	97.87	101.61	97.77	8.82M
June 11, 2026	99	98	98	101.41	96.54	8.47M
June 10, 2026	104.79	100.69	100.69	106.33	100	11.24M
June 09, 2026	105	106.88	106.88	110.5	103	15.19M
June 08, 2026	103	103.85	103.85	108.3	102.5	10.42M
June 05, 2026	110.11	107.9	107.9	111.26	107	10.31M
June 04, 2026	115.98	111.52	111.52	116.04	106.15	18.7M
June 03, 2026	116.4	117.56	117.56	121.84	114.75	14.95M
June 02, 2026	120	120.01	120.01	122.87	116.7	19.09M
June 01, 2026	109.8	116.84	116.84	125.88	109.8	27.64M
May 29, 2026	109.7	106.94	106.94	112.77	105.02	10.99M
May 28, 2026	109	108.28	108.28	109.89	105.68	8.83M
May 27, 2026	112.4	109.31	109.31	114.86	108.2	10.86M
May 26, 2026	115	112.93	112.93	115.36	110.15	10.08M
May 25, 2026	116	115.79	115.79	118.74	113.53	10.34M
May 22, 2026	113.6	115.79	115.79	117.39	111.11	10.15M
May 21, 2026	119.14	112.5	112.5	123.78	112.18	15.44M
May 20, 2026	122.12	118.76	118.76	123.39	118	11.99M
May 19, 2026	122.2	124.21	124.21	125.58	121.81	12.61M
May 18, 2026	119.14	119.3	119.3	123.88	118.01	11.89M
May 15, 2026	121.88	120.02	120.02	124.68	118.5	12.17M
May 14, 2026	129.94	121.49	121.49	131.51	121.49	14.39M
May 13, 2026	126.2	129.21	129.21	129.92	122.78	15.99M
May 12, 2026	130.11	128.59	128.59	134.8	126.68	19.17M
May 11, 2026	125.36	129.16	129.16	132.14	122.12	22.11M
May 08, 2026	128.63	123.52	123.52	131.31	123.3	22.98M
May 07, 2026	125	124.63	124.63	125.7	123.06	13.13M
May 06, 2026	121	125.6	125.6	128.37	120.02	20.29M
April 30, 2026	114.63	117.18	117.18	120.9	114.28	17.02M
April 29, 2026	113.19	113.6	113.6	115.82	112.17	11M
April 28, 2026	117.87	114.67	114.67	121.32	113.63	17.33M
April 27, 2026	114.01	119.16	119.16	122.48	111	21.43M
April 24, 2026	107.5	111.96	111.96	114.85	103.89	17.69M
April 23, 2026	109.61	108.38	108.38	111.1	106.78	9.04M
April 22, 2026	109	110.26	110.26	110.45	108.35	8.24M
April 21, 2026	112	109.6	109.6	112.08	108.68	7.97M
April 20, 2026	112	112.26	112.26	115.01	110	9.81M
April 17, 2026	114	113.02	113.02	116.98	111.2	14.3M
April 16, 2026	108.92	113.14	113.14	113.22	108.28	17.22M
April 15, 2026	111.51	106.79	106.79	111.65	106.64	11.11M
April 14, 2026	109.18	110.84	110.84	111.75	108.75	15.2M