Sangfor Technologies Inc. (300454.SZ) SHZ

120.08

+0.07(+0.06%)

Updated at June 03 11:43AM

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:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 13, 2026	103.6	106.89	106.89	109.5	103.34	12.88M
April 10, 2026	104	105.49	105.49	107.47	103.16	12.94M
April 09, 2026	104.01	102.75	102.75	104.23	102.03	9.45M
April 08, 2026	99.2	106.7	106.7	106.87	99.2	14.75M
April 07, 2026	97.3	95.89	95.89	97.72	95.43	7.82M
April 03, 2026	98.89	95.8	95.8	99	95.6	7.47M
April 02, 2026	102.88	98	98	102.88	97.03	11.42M
April 01, 2026	106	103.36	103.36	106.8	102.33	9.09M
March 31, 2026	103	101.72	101.72	105.5	101.55	6.12M
March 30, 2026	103	103.14	103.14	103.65	100.12	6.1M
March 27, 2026	102.11	104.04	104.04	105	99.13	6.91M
March 26, 2026	106.3	103.41	103.41	108.28	102.95	7.08M
March 25, 2026	104.3	106.31	106.31	108.25	103.69	8.86M
March 24, 2026	104.51	103.69	103.69	105	101.1	9.64M
March 23, 2026	109.05	102.8	102.8	110.5	102.18	13.61M
March 20, 2026	116.7	110.47	110.47	117.32	110.41	9.7M
March 19, 2026	115.68	116.35	116.35	118.15	114.38	7.41M
March 18, 2026	114.21	118.49	118.49	120.94	114.21	13.32M
March 17, 2026	120	113.85	113.85	120.2	113.71	8.85M
March 16, 2026	120.04	118.48	118.48	120.1	116.13	8.08M
March 13, 2026	124.52	120.04	120.04	124.96	119.55	9.9M
March 12, 2026	127.7	125	125	130.47	124.8	13.24M
March 11, 2026	132.57	129.8	129.8	135.5	127.88	17.32M
March 10, 2026	116.5	128.46	130.13	135.98	116.5	16.22M
March 09, 2026	118.88	127.3	127.3	128.5	115.3	23.1M
March 06, 2026	116.5	117.45	117.45	118.48	115.7	7.93M
March 05, 2026	118.5	116.01	116.01	118.68	115	6.88M