Comparing Back to the side-by-side chart ↗
Sangfor Technologies Inc Class A (300454.SHE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 51 out of 100 (momentum 67 · quality 39 · valuation 18), as of 2026-10-31.
- Signal: Resizing — 34.7% off its high — 34.7% below its 52-week high — a deeper resizing of the trend, not a shallow dip. (as of 2026-10-30)
- Trend: Sangfor Technologies Inc Class A trades 6.9% below its 50-day and 0.6% above its 200-day moving average. (as of 2026-10-30)
Sangfor Technologies builds network security and cloud infrastructure products sold mainly to Chinese enterprises, spanning firewalls, endpoint protection, secure access and hyperconverged infrastructure. It also sells virtual desktop, hybrid cloud and managed detection services to manufacturing, education, finance, government and healthcare customers.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 300454.SHE overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 118.37 | 128.14 | 117.10 | 122.75 | -0.95% | 11,689,279 |
| 2026-10-29 | 137.27 | 137.50 | 121.50 | 123.93 | -13.34% | 19,034,066 |
| 2026-10-28 | 139.62 | 145.45 | 135.81 | 143.00 | +2.44% | 12,932,545 |
| 2026-10-27 | 145.15 | 148.16 | 139.50 | 139.60 | -3.86% | 12,050,177 |
| 2026-10-26 | 145.59 | 149.89 | 142.91 | 145.20 | -1.05% | 13,561,557 |
| 2026-10-23 | 127.00 | 149.02 | 126.80 | 146.74 | +12.85% | 19,589,629 |
| 2026-10-22 | 135.57 | 138.64 | 130.00 | 130.03 | -3.61% | 11,265,321 |
| 2026-10-21 | 133.01 | 137.50 | 133.01 | 134.90 | +0.52% | 8,824,260 |
| 2026-10-20 | 123.97 | 134.30 | 121.10 | 134.20 | +7.35% | 12,316,091 |
| 2026-10-19 | 124.45 | 126.50 | 121.04 | 125.01 | -0.09% | 9,378,183 |
| 2026-10-16 | 132.95 | 133.45 | 123.80 | 125.12 | -4.49% | 11,430,177 |
| 2026-10-15 | 129.18 | 137.77 | 129.01 | 131.00 | -3.32% | 13,060,951 |
| 2026-10-14 | 135.95 | 140.90 | 134.47 | 135.50 | +0.39% | 13,269,170 |
| 2026-10-13 | 134.01 | 137.71 | 131.86 | 134.98 | -2.12% | 10,562,791 |
| 2026-10-12 | 137.40 | 141.78 | 135.80 | 137.90 | -0.76% | 12,277,560 |
| 2026-10-09 | 126.00 | 139.85 | 123.68 | 138.96 | +8.65% | 19,430,852 |
| 2026-10-08 | 139.26 | 139.35 | 127.00 | 127.90 | -6.93% | 13,818,586 |
| 2026-09-30 | 140.52 | 141.26 | 137.18 | 137.42 | -2.33% | 9,782,366 |
| 2026-09-29 | 139.07 | 144.99 | 137.66 | 140.70 | +0.95% | 13,695,852 |
| 2026-09-28 | 143.55 | 144.98 | 138.72 | 139.37 | -1.85% | 13,813,198 |
| 2026-09-24 | 147.97 | 148.00 | 141.86 | 141.99 | -3.03% | 8,608,585 |
| 2026-09-23 | 152.18 | 152.65 | 146.00 | 146.43 | -3.11% | 11,496,866 |
| 2026-09-22 | 150.00 | 157.10 | 148.00 | 151.13 | +5.50% | 20,558,406 |
| 2026-09-21 | 142.03 | 145.98 | 140.61 | 143.25 | +0.13% | 10,098,889 |
| 2026-09-18 | 137.48 | 146.58 | 136.12 | 143.06 | +4.07% | 16,030,577 |
| 2026-09-17 | 132.14 | 139.18 | 131.98 | 137.47 | +2.91% | 13,164,671 |
| 2026-09-16 | 132.43 | 135.43 | 131.00 | 133.58 | -1.04% | 12,738,800 |
| 2026-09-15 | 136.00 | 142.28 | 132.48 | 134.99 | +0.54% | 21,723,949 |
| 2026-09-14 | 135.20 | 137.53 | 130.96 | 134.26 | +4.96% | 19,813,695 |
| 2026-09-11 | 131.00 | 131.69 | 125.80 | 127.91 | -0.93% | 9,869,232 |
| 2026-09-10 | 129.58 | 132.20 | 128.02 | 129.11 | -0.59% | 7,219,139 |
| 2026-09-09 | 129.51 | 132.20 | 128.08 | 129.87 | -0.20% | 7,826,910 |
| 2026-09-08 | 133.97 | 134.61 | 128.00 | 130.13 | -3.32% | 12,550,403 |
| 2026-09-07 | 131.40 | 135.59 | 131.32 | 134.60 | -0.36% | 11,079,496 |
| 2026-09-04 | 137.32 | 140.89 | 134.00 | 135.08 | -0.05% | 18,593,930 |
| 2026-09-03 | 133.80 | 139.10 | 131.50 | 135.15 | +3.68% | 16,068,924 |
| 2026-09-02 | 131.69 | 134.99 | 130.10 | 130.35 | -3.44% | 9,962,532 |
| 2026-09-01 | 134.44 | 135.50 | 131.64 | 134.99 | +0.40% | 16,485,998 |
| 2026-08-31 | 122.00 | 135.20 | 120.60 | 134.45 | +7.65% | 27,641,283 |
| 2026-08-28 | 128.27 | 135.50 | 124.38 | 124.89 | +4.08% | 31,861,363 |
| 2026-08-27 | 117.58 | 120.34 | 114.80 | 120.00 | +6.54% | 16,416,094 |
| 2026-08-26 | 117.39 | 117.39 | 112.30 | 112.63 | -3.68% | 11,381,799 |
| 2026-08-25 | 116.53 | 119.23 | 113.30 | 116.93 | +0.17% | 16,241,632 |
| 2026-08-24 | 120.59 | 121.00 | 111.07 | 116.73 | -3.21% | 21,814,297 |
| 2026-08-21 | 117.20 | 121.00 | 115.39 | 120.60 | +1.70% | 14,852,454 |
| 2026-08-20 | 116.00 | 119.42 | 114.12 | 118.58 | +3.51% | 13,093,157 |
| 2026-08-19 | 118.01 | 119.00 | 113.75 | 114.56 | -5.20% | 13,004,536 |
| 2026-08-18 | 122.00 | 122.37 | 118.62 | 120.84 | -1.86% | 12,642,502 |
| 2026-08-17 | 122.30 | 123.77 | 119.88 | 123.13 | -0.76% | 14,581,284 |
| 2026-08-14 | 119.01 | 124.71 | 116.41 | 124.07 | +4.79% | 20,599,688 |
| 2026-08-13 | 121.72 | 125.08 | 118.35 | 118.40 | -2.55% | 16,948,395 |
| 2026-08-12 | 125.00 | 125.45 | 120.43 | 121.50 | -3.23% | 16,487,912 |
| 2026-08-11 | 125.69 | 129.29 | 122.00 | 125.55 | +1.20% | 19,792,236 |
| 2026-08-10 | 124.44 | 125.80 | 121.80 | 124.06 | +0.91% | 15,586,446 |
| 2026-08-07 | 125.00 | 129.00 | 118.29 | 122.94 | -2.44% | 28,783,387 |
| 2026-08-06 | 125.24 | 131.58 | 124.06 | 126.01 | -1.53% | 26,665,166 |
| 2026-08-05 | 124.15 | 131.50 | 122.50 | 127.97 | +4.47% | 30,703,371 |
| 2026-08-04 | 120.04 | 122.88 | 116.71 | 122.50 | +6.24% | 24,383,232 |
| 2026-08-03 | 125.00 | 125.00 | 113.00 | 115.30 | -3.68% | 31,488,092 |
| 2026-07-31 | 104.50 | 125.16 | 102.80 | 119.71 | +14.77% | 42,659,234 |
| 2026-07-30 | 102.82 | 109.80 | 102.50 | 104.30 | +1.05% | 16,261,734 |
| 2026-07-29 | 105.00 | 108.20 | 99.31 | 103.22 | +0.70% | 14,605,114 |
| 2026-07-28 | 101.61 | 105.96 | 100.97 | 102.50 | +0.00% | 12,989,012 |
| 2026-07-27 | 99.02 | 102.80 | 97.00 | 102.50 | +2.45% | 11,256,015 |
| 2026-07-24 | 105.49 | 107.37 | 100.01 | 100.05 | -9.68% | 19,583,500 |
| 2026-07-23 | 114.08 | 117.10 | 110.66 | 110.77 | -6.85% | 21,039,525 |
| 2026-07-22 | 113.01 | 125.15 | 109.00 | 118.91 | +1.98% | 34,847,953 |
| 2026-07-21 | 110.03 | 116.60 | 107.00 | 116.60 | +3.17% | 28,158,836 |
| 2026-07-20 | 112.60 | 114.79 | 107.20 | 113.02 | +5.15% | 23,836,559 |
| 2026-07-17 | 114.59 | 119.85 | 105.00 | 107.48 | -4.55% | 22,242,279 |
| 2026-07-16 | 109.00 | 115.36 | 106.40 | 112.60 | +3.49% | 22,926,732 |
| 2026-07-15 | 107.38 | 112.00 | 107.00 | 108.80 | +2.67% | 18,007,643 |
| 2026-07-14 | 106.50 | 109.00 | 101.50 | 105.97 | -0.98% | 15,275,525 |
| 2026-07-13 | 110.97 | 112.15 | 105.62 | 107.02 | -3.79% | 19,271,805 |
| 2026-07-10 | 108.02 | 115.38 | 106.23 | 111.24 | +3.69% | 24,168,592 |
| 2026-07-09 | 104.49 | 108.00 | 102.29 | 107.28 | +0.68% | 25,558,713 |
| 2026-07-08 | 89.41 | 106.56 | 89.41 | 106.56 | +20.00% | 26,226,264 |
| 2026-07-07 | 90.10 | 92.39 | 88.25 | 88.80 | -1.51% | 6,753,447 |
| 2026-07-06 | 92.04 | 92.46 | 89.42 | 90.16 | -2.04% | 6,827,004 |
| 2026-07-03 | 93.91 | 95.10 | 91.81 | 92.04 | -1.77% | 8,308,070 |
| 2026-07-02 | 99.89 | 100.30 | 93.24 | 93.70 | -3.17% | 11,920,679 |
| 2026-07-01 | 95.50 | 99.15 | 94.70 | 96.77 | +0.59% | 9,603,376 |
| 2026-06-30 | 91.07 | 98.21 | 90.20 | 96.20 | +6.51% | 12,127,742 |
| 2026-06-29 | 91.26 | 92.86 | 89.81 | 90.32 | +1.14% | 8,746,623 |
| 2026-06-26 | 95.15 | 95.99 | 89.21 | 89.30 | -7.17% | 11,156,789 |
| 2026-06-25 | 97.50 | 99.27 | 94.95 | 96.20 | -0.40% | 10,026,184 |
| 2026-06-24 | 96.35 | 97.40 | 93.00 | 96.59 | +0.38% | 7,882,072 |
| 2026-06-23 | 100.80 | 101.51 | 95.36 | 96.22 | -5.93% | 11,248,455 |
| 2026-06-22 | 100.35 | 102.44 | 97.10 | 102.29 | +1.07% | 10,990,385 |
| 2026-06-18 | 100.00 | 104.33 | 99.60 | 101.21 | -0.10% | 9,667,229 |
| 2026-06-17 | 97.77 | 101.44 | 95.70 | 101.31 | +2.67% | 10,873,390 |
| 2026-06-16 | 101.06 | 101.89 | 97.90 | 98.68 | -3.18% | 9,793,848 |
| 2026-06-15 | 99.00 | 102.23 | 99.00 | 101.92 | +4.14% | 9,318,167 |
| 2026-06-12 | 99.54 | 101.61 | 97.77 | 97.87 | -0.13% | 8,819,495 |
| 2026-06-11 | 99.00 | 101.41 | 96.54 | 98.00 | -2.67% | 8,469,353 |
| 2026-06-10 | 104.79 | 106.33 | 100.00 | 100.69 | -5.79% | 11,242,410 |
| 2026-06-09 | 105.00 | 110.50 | 103.00 | 106.88 | +2.92% | 15,185,040 |
| 2026-06-08 | 103.00 | 108.30 | 102.50 | 103.85 | -3.75% | 10,418,810 |
| 2026-06-05 | 110.11 | 111.26 | 107.00 | 107.90 | -3.25% | 10,309,140 |
| 2026-06-04 | 115.98 | 116.04 | 106.15 | 111.52 | -5.14% | 18,704,230 |
| 2026-06-03 | 116.40 | 121.84 | 114.75 | 117.56 | -2.04% | 14,952,300 |
| 2026-06-02 | 120.00 | 122.87 | 116.70 | 120.01 | +2.71% | 19,090,660 |
| 2026-06-01 | 109.80 | 125.88 | 109.80 | 116.84 | +9.26% | 27,635,770 |
| 2026-05-29 | 109.70 | 112.77 | 105.02 | 106.94 | -1.24% | 10,982,600 |
| 2026-05-28 | 109.00 | 109.89 | 105.68 | 108.28 | -0.94% | 8,831,614 |
| 2026-05-27 | 112.40 | 114.86 | 108.20 | 109.31 | -3.21% | 10,856,680 |
| 2026-05-26 | 115.00 | 115.36 | 110.15 | 112.93 | -2.47% | 10,079,360 |
| 2026-05-25 | 116.00 | 118.74 | 113.53 | 115.79 | +0.00% | 10,434,740 |
| 2026-05-22 | 113.60 | 117.39 | 111.11 | 115.79 | +2.92% | 10,146,760 |
| 2026-05-21 | 119.21 | 123.78 | 112.18 | 112.50 | -5.27% | 15,440,460 |
| 2026-05-20 | 122.12 | 123.39 | 118.00 | 118.76 | -4.39% | 11,989,980 |
| 2026-05-19 | 122.20 | 125.58 | 121.81 | 124.21 | +4.12% | 12,607,590 |
| 2026-05-18 | 119.14 | 123.88 | 118.01 | 119.30 | -0.60% | 11,888,710 |
| 2026-05-15 | 121.88 | 124.68 | 118.50 | 120.02 | -1.21% | 12,166,260 |
| 2026-05-14 | 129.94 | 131.51 | 121.49 | 121.49 | -5.97% | 14,389,830 |
| 2026-05-13 | 126.20 | 129.92 | 122.78 | 129.21 | +0.48% | 15,985,120 |
| 2026-05-12 | 130.11 | 134.80 | 126.68 | 128.59 | -0.44% | 19,171,289 |
| 2026-05-11 | 125.36 | 132.14 | 122.12 | 129.16 | +4.57% | 22,111,279 |
| 2026-05-08 | 128.63 | 131.31 | 123.30 | 123.52 | -0.89% | 22,982,980 |
| 2026-05-07 | 125.00 | 125.70 | 123.06 | 124.63 | -0.77% | 13,130,480 |
| 2026-05-06 | 121.00 | 128.37 | 120.02 | 125.60 | +7.19% | 20,286,699 |
| 2026-04-30 | 114.63 | 120.90 | 114.28 | 117.18 | +3.15% | 17,017,180 |
| 2026-04-29 | 113.19 | 115.82 | 112.17 | 113.60 | -0.93% | 11,003,170 |
| 2026-04-28 | 117.87 | 121.32 | 113.63 | 114.67 | -3.77% | 17,330,080 |
| 2026-04-27 | 114.01 | 122.48 | 111.00 | 119.16 | +6.43% | 21,434,070 |
| 2026-04-24 | 107.50 | 114.85 | 103.89 | 111.96 | +3.30% | 17,692,910 |
| 2026-04-23 | 109.61 | 111.10 | 106.78 | 108.38 | -1.71% | 9,044,709 |
| 2026-04-22 | 109.00 | 110.45 | 108.35 | 110.26 | +0.60% | 8,240,062 |
| 2026-04-21 | 112.00 | 112.08 | 108.68 | 109.60 | -2.37% | 7,970,590 |
| 2026-04-20 | 112.00 | 115.01 | 110.00 | 112.26 | -0.67% | 9,811,156 |
| 2026-04-17 | 114.00 | 116.98 | 111.20 | 113.02 | -0.11% | 14,301,900 |
| 2026-04-16 | 108.92 | 113.22 | 108.28 | 113.14 | +5.95% | 17,218,289 |
| 2026-04-15 | 111.51 | 111.65 | 106.64 | 106.79 | -3.65% | 11,109,310 |
| 2026-04-14 | 109.18 | 111.75 | 108.75 | 110.84 | +3.70% | 15,202,220 |
| 2026-04-13 | 103.60 | 109.50 | 103.34 | 106.89 | +1.33% | 12,880,630 |
| 2026-04-10 | 104.00 | 107.47 | 103.16 | 105.49 | +2.67% | 12,942,210 |
| 2026-04-09 | 104.01 | 104.23 | 102.03 | 102.75 | -3.70% | 9,447,959 |
| 2026-04-08 | 99.20 | 106.87 | 99.20 | 106.70 | +11.27% | 14,752,430 |
| 2026-04-07 | 97.30 | 97.72 | 95.43 | 95.89 | +0.09% | 7,817,899 |
| 2026-04-03 | 98.89 | 99.00 | 95.60 | 95.80 | -2.24% | 7,471,123 |
| 2026-04-02 | 102.88 | 102.88 | 97.03 | 98.00 | -5.19% | 11,421,830 |
| 2026-04-01 | 106.00 | 106.80 | 102.33 | 103.36 | +1.61% | 8,991,959 |
| 2026-03-31 | 103.00 | 105.50 | 101.55 | 101.72 | -1.38% | 6,030,976 |
| 2026-03-30 | 103.00 | 103.65 | 100.12 | 103.14 | -0.87% | 6,098,798 |
| 2026-03-27 | 102.11 | 105.00 | 99.13 | 104.04 | +0.61% | 6,907,003 |
| 2026-03-26 | 106.30 | 108.28 | 102.95 | 103.41 | -2.73% | 7,083,598 |
| 2026-03-25 | 104.30 | 108.25 | 103.69 | 106.31 | +2.53% | 8,857,891 |
| 2026-03-24 | 104.51 | 105.00 | 101.10 | 103.69 | +0.87% | 9,642,040 |
| 2026-03-23 | 109.05 | 110.50 | 102.18 | 102.80 | -6.94% | 13,525,640 |
| 2026-03-20 | 116.70 | 117.32 | 110.41 | 110.47 | -5.05% | 9,695,771 |
| 2026-03-19 | 115.68 | 118.15 | 114.38 | 116.35 | -1.81% | 7,414,290 |
| 2026-03-18 | 114.21 | 120.94 | 114.21 | 118.49 | +4.08% | 13,320,270 |
| 2026-03-17 | 120.00 | 120.20 | 113.71 | 113.85 | -3.91% | 8,851,067 |
| 2026-03-16 | 120.04 | 120.10 | 116.13 | 118.48 | -1.30% | 8,078,141 |
| 2026-03-13 | 124.52 | 124.96 | 119.55 | 120.04 | -3.97% | 9,903,543 |
| 2026-03-12 | 127.70 | 130.47 | 124.80 | 125.00 | -3.70% | 13,237,750 |
| 2026-03-11 | 132.57 | 135.50 | 127.88 | 129.80 | -0.25% | 17,319,730 |
| 2026-03-10 | 128.60 | 135.98 | 127.88 | 130.13 | +2.22% | 22,015,010 |
| 2026-03-09 | 118.88 | 128.50 | 115.30 | 127.30 | +8.39% | 22,928,279 |
| 2026-03-06 | 116.50 | 118.48 | 115.70 | 117.45 | +1.24% | 7,934,474 |
| 2026-03-05 | 118.50 | 118.68 | 115.00 | 116.01 | +0.01% | 6,875,861 |
| 2026-03-04 | 117.77 | 119.77 | 115.66 | 116.00 | -2.10% | 7,656,419 |
| 2026-03-03 | 125.60 | 126.47 | 117.22 | 118.49 | -5.66% | 12,346,390 |
| 2026-03-02 | 126.90 | 128.28 | 124.55 | 125.60 | -4.20% | 10,990,860 |
| 2026-02-27 | 124.97 | 132.70 | 124.72 | 131.10 | +4.65% | 14,931,290 |
| 2026-02-26 | 127.28 | 127.50 | 124.59 | 125.28 | -1.49% | 10,480,420 |
| 2026-02-25 | 129.15 | 129.93 | 125.14 | 127.17 | +0.14% | 11,428,150 |
| 2026-02-24 | 143.88 | 145.00 | 125.80 | 126.99 | -13.32% | 22,556,289 |
| 2026-02-13 | 151.68 | 156.15 | 146.11 | 146.51 | -5.31% | 14,444,910 |
| 2026-02-12 | 150.00 | 157.68 | 148.03 | 154.73 | +5.33% | 17,512,480 |
| 2026-02-11 | 143.88 | 150.42 | 143.88 | 146.90 | +2.35% | 12,566,660 |
| 2026-02-10 | 142.05 | 147.19 | 140.10 | 143.53 | +1.47% | 12,467,750 |
| 2026-02-09 | 140.01 | 142.74 | 136.75 | 141.45 | +3.79% | 11,846,920 |
| 2026-02-06 | 137.80 | 140.50 | 134.08 | 136.28 | -2.30% | 9,745,942 |
| 2026-02-05 | 139.02 | 141.84 | 138.28 | 139.49 | -2.25% | 8,085,755 |
| 2026-02-04 | 145.99 | 146.50 | 138.25 | 142.70 | -4.86% | 14,198,330 |
| 2026-02-03 | 146.99 | 150.38 | 142.72 | 149.99 | +4.00% | 15,185,570 |
| 2026-02-02 | 160.65 | 161.88 | 143.60 | 144.22 | -10.24% | 19,484,939 |
| 2026-01-30 | 166.49 | 168.69 | 154.81 | 160.67 | -5.23% | 17,398,881 |
| 2026-01-29 | 171.36 | 182.30 | 168.80 | 169.54 | -3.40% | 19,281,471 |
| 2026-01-28 | 187.18 | 188.00 | 174.51 | 175.51 | -2.87% | 21,070,211 |
| 2026-01-27 | 173.40 | 182.80 | 169.88 | 180.69 | +4.19% | 21,057,859 |
| 2026-01-26 | 176.10 | 182.00 | 168.27 | 173.43 | +3.70% | 21,574,350 |
| 2026-01-23 | 161.66 | 169.88 | 157.01 | 167.24 | +0.11% | 22,671,840 |
| 2026-01-22 | 141.15 | 167.05 | 141.05 | 167.05 | +20.00% | 24,615,000 |
| 2026-01-21 | 138.64 | 142.00 | 137.14 | 139.21 | -0.93% | 8,457,787 |
| 2026-01-20 | 144.99 | 145.47 | 138.08 | 140.52 | -1.47% | 10,802,880 |
| 2026-01-19 | 149.32 | 151.33 | 141.26 | 142.62 | -6.19% | 15,753,960 |
| 2026-01-16 | 150.15 | 162.15 | 150.15 | 152.03 | -4.12% | 17,569,767 |
| 2026-01-15 | 159.01 | 166.88 | 156.00 | 158.56 | +2.30% | 23,225,954 |
| 2026-01-14 | 155.00 | 164.95 | 152.60 | 155.00 | +2.27% | 23,784,714 |
| 2026-01-13 | 159.21 | 165.28 | 151.00 | 151.56 | -0.29% | 28,684,934 |
| 2026-01-12 | 139.90 | 153.97 | 138.69 | 152.00 | +13.94% | 24,946,710 |
| 2026-01-09 | 121.78 | 134.00 | 121.56 | 133.40 | +9.03% | 12,544,819 |
| 2026-01-08 | 124.45 | 124.50 | 120.70 | 122.35 | +1.12% | 5,560,644 |
| 2026-01-07 | 120.30 | 122.12 | 119.11 | 121.00 | +0.58% | 5,816,315 |
| 2026-01-06 | 120.92 | 121.50 | 118.40 | 120.30 | +0.18% | 6,753,601 |
| 2026-01-05 | 116.00 | 120.43 | 115.10 | 120.08 | +4.27% | 7,804,903 |
| 2025-12-31 | 113.41 | 116.60 | 113.24 | 115.16 | +1.55% | 5,665,043 |
| 2025-12-30 | 113.21 | 114.61 | 112.80 | 113.40 | +0.22% | 3,055,767 |
| 2025-12-29 | 113.43 | 115.16 | 112.00 | 113.15 | -0.22% | 4,538,620 |
| 2025-12-26 | 110.81 | 116.15 | 110.50 | 113.40 | +2.41% | 4,812,733 |
| 2025-12-25 | 109.03 | 112.00 | 108.84 | 110.73 | +1.10% | 2,517,810 |
| 2025-12-24 | 107.98 | 109.98 | 107.13 | 109.53 | +0.67% | 2,947,309 |
| 2025-12-23 | 112.80 | 113.50 | 108.00 | 108.80 | -1.79% | 5,388,894 |
| 2025-12-22 | 111.32 | 111.80 | 110.00 | 110.78 | -0.13% | 3,645,164 |
| 2025-12-19 | 112.39 | 113.74 | 110.72 | 110.92 | -1.23% | 3,447,187 |
| 2025-12-18 | 112.32 | 113.88 | 111.40 | 112.30 | -0.18% | 2,793,203 |
| 2025-12-17 | 110.00 | 112.96 | 109.80 | 112.50 | +2.22% | 3,790,460 |
| 2025-12-16 | 112.80 | 113.30 | 109.80 | 110.06 | -2.28% | 3,096,718 |
| 2025-12-15 | 113.81 | 114.66 | 111.61 | 112.63 | -1.80% | 3,534,756 |
| 2025-12-12 | 110.70 | 115.55 | 110.50 | 114.70 | +3.66% | 5,824,342 |
| 2025-12-11 | 112.94 | 113.20 | 110.58 | 110.65 | -1.77% | 2,688,215 |
| 2025-12-10 | 111.94 | 113.22 | 110.08 | 112.64 | +0.25% | 3,055,970 |
| 2025-12-09 | 113.10 | 114.95 | 111.11 | 112.36 | -0.81% | 3,869,044 |
| 2025-12-08 | 112.71 | 114.70 | 112.55 | 113.28 | +0.66% | 3,452,678 |
| 2025-12-05 | 113.00 | 113.24 | 110.52 | 112.54 | -0.31% | 3,728,153 |
| 2025-12-04 | 113.50 | 113.84 | 111.10 | 112.89 | -0.11% | 2,616,564 |
| 2025-12-03 | 114.41 | 114.90 | 112.45 | 113.01 | -1.86% | 3,141,032 |
| 2025-12-02 | 117.50 | 117.90 | 113.40 | 115.15 | -1.27% | 4,676,680 |
| 2025-12-01 | 115.18 | 117.36 | 113.10 | 116.63 | +1.36% | 4,697,294 |
| 2025-11-28 | 115.02 | 116.88 | 113.80 | 115.06 | -0.61% | 3,970,115 |
| 2025-11-27 | 118.41 | 118.60 | 115.00 | 115.77 | -1.05% | 4,190,001 |
| 2025-11-26 | 115.64 | 119.82 | 114.21 | 117.00 | +1.24% | 6,007,026 |
| 2025-11-25 | 115.96 | 119.50 | 115.01 | 115.57 | -0.19% | 5,458,053 |
| 2025-11-24 | 112.21 | 117.25 | 109.65 | 115.79 | +3.48% | 5,760,885 |
| 2025-11-21 | 113.67 | 116.33 | 111.88 | 111.90 | -2.86% | 5,208,605 |
| 2025-11-20 | 117.57 | 119.00 | 114.55 | 115.20 | -1.87% | 4,240,405 |
| 2025-11-19 | 120.75 | 121.40 | 116.46 | 117.40 | -2.31% | 5,574,063 |
| 2025-11-18 | 119.00 | 123.00 | 117.00 | 120.17 | +0.43% | 7,875,841 |
| 2025-11-17 | 117.06 | 120.88 | 116.10 | 119.66 | +2.27% | 5,841,550 |
| 2025-11-14 | 120.73 | 121.61 | 117.00 | 117.00 | -4.10% | 4,590,539 |
| 2025-11-13 | 117.82 | 122.80 | 117.16 | 122.00 | +3.39% | 7,587,240 |
| 2025-11-12 | 119.04 | 120.09 | 116.51 | 118.00 | -1.74% | 6,293,184 |
| 2025-11-11 | 120.15 | 123.00 | 118.68 | 120.09 | -1.31% | 7,094,780 |
| 2025-11-10 | 123.00 | 124.79 | 119.09 | 121.69 | -0.35% | 8,852,112 |
| 2025-11-07 | 126.02 | 127.41 | 121.78 | 122.12 | -3.55% | 8,430,416 |
| 2025-11-06 | 123.00 | 128.36 | 121.03 | 126.61 | +2.87% | 11,316,294 |
| 2025-11-05 | 124.98 | 127.11 | 119.63 | 123.08 | -4.54% | 13,706,958 |
| 2025-11-04 | 130.00 | 131.62 | 127.55 | 128.93 | -3.78% | 12,571,678 |
| 2025-11-03 | 133.01 | 135.00 | 129.18 | 133.99 | +2.28% | 19,624,464 |
| 2025-10-31 | 115.51 | 132.24 | 115.40 | 131.00 | +13.62% | 20,903,550 |
| 2025-10-30 | 114.00 | 119.00 | 112.95 | 115.30 | +0.53% | 8,942,557 |
| 2025-10-29 | 115.01 | 115.99 | 112.66 | 114.69 | +0.54% | 7,751,736 |
| 2025-10-28 | 117.00 | 118.40 | 111.77 | 114.07 | +1.05% | 13,428,724 |
| 2025-10-27 | 108.86 | 114.28 | 108.02 | 112.88 | +5.08% | 9,430,595 |
| 2025-10-24 | 105.00 | 107.57 | 105.00 | 107.42 | +1.93% | 4,888,770 |
| 2025-10-23 | 105.47 | 106.28 | 103.06 | 105.39 | +0.99% | 4,013,299 |
| 2025-10-22 | 104.80 | 105.80 | 103.80 | 104.36 | -1.31% | 3,811,641 |
| 2025-10-21 | 105.60 | 106.77 | 104.60 | 105.74 | +1.18% | 4,374,026 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+15.67%). Worst month: Dec (-8.19%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Sangfor Technologies Inc Class A's (300454.SHE) latest close?
122.75 on 2026-10-30, from the Closelook data lake's daily price record.
What is 300454.SHE's 52-week high and low?
188.00 high and 88.25 low over the trailing 52 weeks, as of 2026-10-30.
What is Sangfor Technologies Inc Class A's strongest and weakest month historically?
Historically, 300454.SHE's strongest calendar month has been Feb (average +15.67%) and its weakest Dec (average -8.19%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 985 daily bars in the Closelook data lake.
What is Sangfor Technologies Inc Class A's Closelooknet score?
51 out of 100 (momentum 67 · quality 39 · valuation 18), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on 300454.SHE?
Resizing — 34.7% off its high: 34.7% below its 52-week high — a deeper resizing of the trend, not a shallow dip. As of 2026-10-30. A research diary reading, not advice.
Is 300454.SHE above its 50-day and 200-day moving averages?
Sangfor Technologies Inc Class A trades 6.9% below its 50-day and 0.6% above its 200-day moving average (8.9% below its 20-day). As of 2026-10-30.