Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Sangfor Technologies Inc. (300454.SZ)

98.06
+0.86
+(0.88%)
At close: 3:04:34 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202590.3998.6596.1598.0698.067,711,916
Apr 29, 202593.0098.0191.9097.2097.208,664,437
Apr 28, 202594.8695.8891.5893.0093.009,325,977
Apr 25, 202590.3996.0090.3994.8994.8912,918,053
Apr 24, 202589.8090.6587.2088.9288.926,621,489
Apr 23, 202588.9591.2088.6889.7889.786,031,911
Apr 22, 202590.1590.5087.2088.0088.006,103,841
Apr 21, 202587.4991.8887.0090.1590.156,566,515
Apr 18, 202588.4589.3587.0888.1088.104,461,100
Apr 17, 202586.9990.7086.8988.1188.116,842,930
Apr 16, 202587.1788.5084.5087.6587.656,974,869
Apr 15, 202589.1090.8786.7788.0088.005,809,994
Apr 14, 202589.9792.8688.8689.8289.827,386,406
Apr 11, 202587.7592.3887.3088.9588.958,248,316
Apr 10, 202592.0094.3888.5889.0089.0010,465,415
Apr 9, 202586.1890.6981.8889.3889.389,471,733
Apr 8, 202588.9492.0085.8688.1888.189,409,928
Apr 7, 202595.0098.8085.0288.3688.3613,912,165
Apr 3, 2025100.99104.34100.53101.76101.764,865,620
Apr 2, 2025102.20104.50101.51102.30102.305,601,784
Apr 1, 2025107.13109.00101.50102.01102.018,989,584
Mar 31, 2025101.49107.61101.00107.11107.1111,039,994
Mar 28, 2025103.66106.50102.50103.01103.015,276,396
Mar 27, 202599.84107.1799.60103.66103.6611,183,147
Mar 26, 2025101.10102.1498.94100.16100.165,954,237
Mar 25, 2025103.20105.23100.49101.10101.105,614,445
Mar 24, 2025104.48105.47100.50103.10103.107,165,227
Mar 21, 2025107.36108.50104.47104.48104.487,492,892
Mar 20, 2025107.53110.56104.98108.55108.5510,907,577
Mar 19, 2025112.49112.58106.56107.30107.3014,964,079
Mar 18, 2025114.54118.00113.28113.60113.6011,060,835
Mar 17, 2025114.68114.86110.25111.90111.9010,634,625
Mar 14, 2025112.63116.00111.33114.40114.408,814,487
Mar 13, 2025116.00116.55112.55115.20115.208,659,257
Mar 12, 2025119.51121.70115.01115.97115.9713,247,500
Mar 11, 2025118.55120.00116.00118.45118.4513,800,740
Mar 10, 2025129.98130.88121.72121.97121.9717,659,563
Mar 7, 2025130.00142.00127.11131.54131.5423,523,996
Mar 6, 2025110.49128.97110.49125.26125.2624,891,794
Mar 5, 2025105.35111.29103.20109.38109.3814,864,343
Mar 4, 2025100.43106.0099.45104.05104.059,890,953
Mar 3, 2025103.00104.54100.51101.50101.5013,382,149
Feb 28, 2025107.14109.90101.00102.06102.0617,368,422
Feb 27, 2025116.27119.49106.71109.90109.9019,153,731
Feb 26, 2025110.98118.68108.00115.51115.5116,114,586
Feb 25, 2025106.00112.56102.51111.00111.0014,777,687
Feb 24, 2025117.00118.21109.62113.00113.0019,988,985
Feb 21, 2025105.00122.73104.31119.56119.5624,575,290
Feb 20, 2025100.00105.5898.00103.68103.6817,633,471
Feb 19, 202598.43107.0096.95102.20102.2022,218,115
Feb 18, 202598.00103.0096.9598.0098.0023,449,397
Feb 17, 2025111.00118.2698.35100.00100.0037,498,981
Feb 14, 202587.99105.5987.50105.59105.5926,431,067
Feb 13, 202581.0092.5780.0087.9987.9923,571,514
Feb 12, 202575.8482.0575.0081.6081.6017,368,856
Feb 11, 202577.0078.4875.4375.9375.9312,531,948
Feb 10, 202573.3180.7073.2978.1878.1819,991,870
Feb 7, 202567.4574.0066.6072.6472.6419,022,622
Feb 6, 202562.1068.8661.7367.5067.5012,038,759
Feb 5, 202562.8064.7862.2962.6062.609,784,060
Jan 27, 202559.9960.6059.1859.5459.543,772,976
Jan 24, 202558.1059.8758.0959.2859.283,924,649
Jan 23, 202559.2960.5058.5658.7658.764,373,301
Jan 22, 202558.5159.8058.1058.5558.554,784,183
Jan 21, 202556.9459.0756.6058.6958.696,404,840
Jan 20, 202555.5057.2655.0756.8556.855,240,737
Jan 17, 202554.1155.5554.1155.1155.113,260,430
Jan 16, 202555.0655.1354.2054.6954.693,224,710
Jan 15, 202554.4954.6053.6154.2854.283,466,882
Jan 14, 202553.3054.5952.8554.5954.594,679,495
Jan 13, 202552.4054.0051.8152.8052.803,680,848
Jan 10, 202553.4054.1552.5352.5352.533,093,624
Jan 9, 202552.9253.9552.5253.4853.482,915,425
Jan 8, 202553.4253.8851.5052.9252.923,511,120
Jan 7, 202552.7253.7752.7253.6553.653,792,222
Jan 6, 202553.0853.4951.9752.5552.554,261,650
Jan 3, 202555.1155.4752.8052.8852.885,609,884
Jan 2, 202557.0857.6354.4555.0155.015,602,295
Dec 31, 202459.4060.1457.4057.4057.405,026,008
Dec 30, 202460.5060.5059.1259.1459.144,349,873
Dec 27, 202460.6061.8860.0260.2960.294,120,765
Dec 26, 202460.1061.1859.8760.6760.672,681,076
Dec 25, 202461.0061.3059.3859.8959.893,242,429
Dec 24, 202461.1861.7460.1061.0061.004,279,823
Dec 23, 202462.9663.4761.1661.1861.184,134,773
Dec 20, 202462.7463.9562.1562.9662.963,828,400
Dec 19, 202461.8063.7361.3063.1263.124,970,879
Dec 18, 202462.0062.5561.2862.0062.002,987,875
Dec 17, 202462.3062.9561.2161.6461.645,644,549
Dec 16, 202464.3064.3061.5162.0262.028,376,234
Dec 13, 202465.0065.3663.6864.3064.3012,049,214
Dec 12, 202465.4866.4964.6065.6865.686,122,587
Dec 11, 202464.4466.3064.4065.4465.446,430,595
Dec 10, 202466.7666.9564.6464.8264.828,196,646
Dec 9, 202464.7365.6563.1263.9763.975,209,264
Dec 6, 202463.0166.1062.3865.2865.287,988,368
Dec 5, 202462.6563.7862.5263.0063.004,069,599
Dec 4, 202463.8864.5062.2262.8062.804,745,983
Dec 3, 202464.7965.3063.1363.8763.875,159,577
Dec 2, 202464.8565.6163.9064.8064.805,255,780
Nov 29, 202464.1366.3063.1565.2065.205,311,750
Nov 28, 202464.6865.3663.7163.8163.813,206,266
Nov 27, 202462.8064.5661.5064.3664.364,147,797
Nov 26, 202463.6066.1962.6062.8462.844,833,971
Nov 25, 202463.3163.9861.6863.7963.794,609,135
Nov 22, 202465.8067.1863.0463.1063.105,442,120
Nov 21, 202465.8166.9764.8865.7765.774,601,198
Nov 20, 202465.0067.5064.8066.3066.304,518,066
Nov 19, 202463.6565.3362.7065.1965.195,722,510
Nov 18, 202467.0067.8862.8863.6563.657,810,290
Nov 15, 202469.1471.7767.2067.3067.307,158,150
Nov 14, 202472.5073.3569.0169.3069.306,414,894
Nov 13, 202471.1772.4570.3072.2572.256,575,390
Nov 12, 202474.3674.7870.3671.2671.2611,189,362
Nov 11, 202469.1373.8569.0073.5473.5412,366,470
Nov 8, 202472.0072.7068.8869.5069.5012,967,461
Nov 7, 202467.0070.1866.5170.1570.158,065,452
Nov 6, 202467.4470.0067.0667.7867.789,229,759
Nov 5, 202464.3569.0064.3467.4467.449,909,750
Nov 4, 202462.8864.8662.5264.5664.565,041,180
Nov 1, 202466.0966.2062.6162.7962.797,285,405
Oct 31, 202465.5068.5664.6565.9965.997,478,353
Oct 30, 202465.1066.1964.6065.5665.565,385,686
Oct 29, 202468.3569.8065.5065.7565.7510,071,018
Oct 28, 202466.4767.8765.5367.7667.767,768,581
Oct 25, 202464.9167.9964.4866.4766.478,796,898
Oct 24, 202465.5065.5763.8163.9163.915,951,330
Oct 23, 202466.8967.4065.6165.8065.806,937,892
Oct 22, 202467.0067.8065.7566.8866.887,709,971
Oct 21, 202468.8970.0066.5067.8767.8712,469,136
Oct 18, 202464.6873.2062.5068.8068.8015,814,337
Oct 17, 202466.8069.0365.6566.0566.0513,308,609
Oct 16, 202462.3964.3962.0062.9762.975,282,123
Oct 15, 202466.0068.0763.8063.8263.828,528,163
Oct 14, 202462.1366.6360.6466.2766.2710,733,163
Oct 11, 202464.6866.0061.0162.0562.058,927,164
Oct 10, 202471.0071.7765.2065.4865.4813,013,564
Oct 9, 202479.0079.9068.7768.9568.9521,037,650
Oct 8, 202483.8384.3071.0084.2984.2929,876,021
Sep 30, 202463.0070.4061.8870.2570.2527,220,570
Sep 27, 202450.4558.7050.4558.7058.7017,977,594
Sep 26, 202446.4148.9446.1248.9248.925,063,342
Sep 25, 202445.7047.6345.6846.4846.485,265,588
Sep 24, 202444.3545.2543.2945.2545.254,093,108
Sep 23, 202443.9944.9943.5844.1444.142,533,323
Sep 20, 202444.0044.6043.6844.1044.102,417,769
Sep 19, 202443.6644.4042.9043.9043.903,281,521
Sep 18, 202443.8244.0642.7043.3043.303,156,263
Sep 13, 202445.6145.7843.5644.6444.643,845,343
Sep 12, 202446.4946.8945.5245.6645.661,736,919
Sep 11, 202445.9846.4645.7346.2046.201,562,448
Sep 10, 202444.8746.6944.2046.0246.022,684,960
Sep 9, 202444.6445.5044.2844.7144.711,580,968
Sep 6, 202445.7945.9644.8645.0045.001,416,500
Sep 5, 202445.4545.9945.0045.7745.771,639,557
Sep 4, 202444.8745.7944.7945.0645.061,131,891
Sep 3, 202444.7745.6844.1145.3245.321,936,399
Sep 2, 202446.6046.8744.8244.8744.873,001,701
Aug 30, 202447.2448.2946.5846.5846.585,507,956
Aug 29, 202446.5047.9346.4147.3347.331,630,457
Aug 28, 202445.9746.9845.2846.8246.821,718,635
Aug 27, 202446.5647.1845.7245.9845.981,509,077
Aug 26, 202445.6747.1345.2346.8346.832,434,403
Aug 23, 202446.1746.2544.3145.6745.673,010,930
Aug 22, 202445.3645.8444.0444.0844.082,083,880
Aug 21, 202446.5047.2045.3345.3345.331,622,394
Aug 20, 202447.3547.6646.5246.6346.631,282,700
Aug 19, 202447.1147.9547.0147.4147.411,050,300
Aug 16, 202447.7547.7547.1047.1147.111,170,155
Aug 15, 202447.3047.8946.2347.7047.701,971,788
Aug 14, 202447.5247.9247.2347.3047.30979,801
Aug 13, 202447.2147.9047.2147.6047.60908,236
Aug 12, 202447.3047.6747.0047.3747.371,165,240
Aug 9, 202448.2048.6447.5247.5347.531,752,650
Aug 8, 202447.3348.5047.1047.9647.961,675,690
Aug 7, 202447.5747.9047.2047.5747.571,434,324
Aug 6, 202447.8147.8946.9947.5747.571,716,575
Aug 5, 202447.9648.7847.1347.3347.332,506,676
Aug 2, 202448.5149.4948.0648.2048.202,381,731
Aug 1, 202449.4549.7948.8048.8048.802,601,633
Jul 31, 202447.6349.4947.5549.4449.443,595,297
Jul 30, 202447.9048.5347.4147.5547.552,004,364
Jul 29, 202448.4548.6647.8948.0148.011,588,905
Jul 26, 202448.5649.0948.2548.5048.501,814,125
Jul 25, 202448.0049.6047.9448.5048.502,042,807
Jul 24, 202448.5248.9848.1048.3548.352,304,985
Jul 23, 202449.8050.0048.5148.5548.552,947,573
Jul 22, 202451.3551.9350.1350.3450.344,495,263
Jul 19, 202448.5950.1648.2349.7549.753,069,576
Jul 18, 202448.4348.9047.7648.6048.601,813,000
Jul 17, 202449.2049.5848.6348.7248.721,958,400
Jul 16, 202447.9549.6947.4549.1249.122,224,147
Jul 15, 202449.1449.2047.8147.9647.961,571,936
Jul 12, 202449.7049.7348.8549.2449.241,825,240
Jul 11, 202450.0150.4549.4949.7149.712,227,852
Jul 10, 202449.2050.4948.9649.2349.231,911,438
Jul 9, 202447.3549.8646.7749.2749.273,829,365
Jul 8, 202448.6248.6546.9347.0347.032,638,644
Jul 5, 202448.5749.2047.8648.6248.621,770,300
Jul 4, 202449.5049.9048.6448.6448.642,404,939
Jul 3, 202450.1050.3949.2549.2749.272,403,534
Jul 2, 202450.3651.9750.0650.4250.423,063,805
Jul 1, 202450.5050.9849.8150.3550.352,219,500
Jun 28, 202451.5052.2250.5250.5350.533,878,627
Jun 27, 202452.2953.1351.4751.5051.501,998,560
Jun 26, 202450.0052.8149.6852.6052.604,709,903
Jun 25, 202450.3050.7049.5650.3050.303,210,031
Jun 24, 202451.8852.2849.9650.1050.104,058,835
Jun 21, 202451.2852.3950.7552.1652.163,098,772
Jun 20, 202451.7352.6851.2451.3251.323,659,590
Jun 19, 202452.7352.9451.8051.9151.912,394,300
Jun 18, 202451.5253.9451.5152.5552.554,009,758
Jun 17, 202452.0052.0051.0251.5251.523,240,396
Jun 14, 202452.7653.0851.5852.2852.284,419,874
Jun 13, 202453.3853.7952.5852.8552.852,242,000
Jun 12, 202453.9854.4953.2853.3353.332,560,199
Jun 11, 202452.7055.0850.6954.3554.355,750,354
Jun 7, 202453.0253.3352.3153.0353.033,376,887
Jun 6, 202453.5655.0152.6252.8852.884,743,468
Jun 5, 2024 0.05 Dividend
Jun 5, 202454.5155.8054.3054.8254.822,682,230
Jun 4, 202453.9955.4253.0854.8054.753,169,904
Jun 3, 202454.2154.4553.1754.0854.032,977,956
May 31, 202454.7055.4054.6354.7554.702,631,703
May 30, 202454.1854.9353.7254.5854.531,590,427
May 29, 202454.6855.1554.4054.5354.482,037,620
May 28, 202454.0554.8353.6154.6054.552,305,048
May 27, 202453.9454.6052.7154.5754.522,683,647
May 24, 202454.7055.3053.4053.7853.733,174,015
May 23, 202456.4056.4555.0155.0655.013,364,595
May 22, 202455.0756.4254.6856.0856.033,392,173
May 21, 202455.6055.6054.6655.0755.022,246,635
May 20, 202454.3056.0853.8155.2955.243,835,531
May 17, 202452.8054.3852.5154.3054.254,271,628
May 16, 202453.0053.9752.4052.8252.773,706,977
May 15, 202453.7753.8152.5652.5652.512,903,900
May 14, 202454.0954.4753.1853.9953.944,690,734
May 13, 202453.5154.2552.3554.0854.034,764,257
May 10, 202455.4755.6753.4253.8053.754,743,256
May 9, 202454.6955.8654.5055.1355.084,214,003
May 8, 202455.9156.0054.5154.5254.475,367,988
May 7, 202455.7657.7655.7356.6856.636,869,395
May 6, 202456.4956.7055.3555.6055.555,431,247
Apr 30, 202456.8757.2054.2654.7454.696,580,865

Related Tickers

002369.SZ Shenzhen Zowee Technology Co., Ltd.
8.90
+5.95%
 
300628.SZ Yealink Network Technology Co., Ltd.
33.19
+1.04%
 
002881.SZ MeiG Smart Technology Co., Ltd
49.15
+3.47%
 
002583.SZ Hytera Communications Corporation Limited
11.11
+0.09%
 
002281.SZ Accelink Technologies Co,Ltd.
42.71
+2.40%