Stock listing

Shenzhen:300454 Sangfor Technologies, Inc. (深信服) 股价

Follow Sangfor Technologies, Inc. into a list and get an email when it puts out news.

Share price · SZSE:300454

¥127.77 CNY +5.02 (+4.1%)

Close on Nov 2, 2026

Past year -4.6% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
¥118.26 – ¥130.39 CNYNov 2, 2026
Volume
12.49M sharesNov 2, 2026
Market cap
¥55.14B CNYAt the close on Nov 2, 2026 · price × 431.6M shares outstanding
52-week range
¥88.25 – ¥188.00 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
¥2.04B CNYMedian day 13.63M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Sangfor Technologies, Inc. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300454 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥127.77+5.02+4.1%¥122.54¥130.39¥118.2612,488,861
¥122.75-1.18-1.0%¥118.37¥128.14¥117.1011,689,279
¥123.93-19.07-13.3%¥137.27¥137.50¥121.5019,034,066
¥143.00+3.40+2.4%¥139.62¥145.45¥135.8112,932,545
¥139.60-5.60-3.9%¥145.15¥148.16¥139.5012,050,177
¥145.20-1.54-1.0%¥145.59¥149.89¥142.9113,561,557
¥146.74+16.71+12.9%¥127.00¥149.02¥126.8019,589,627
¥130.03-4.87-3.6%¥135.57¥138.64¥130.0011,265,321
¥134.90+0.70+0.5%¥133.01¥137.50¥133.018,824,260
¥134.20+9.19+7.4%¥123.97¥134.30¥121.1012,316,091
¥125.01-0.11-0.1%¥124.45¥126.50¥121.049,378,183
¥125.12-5.88-4.5%¥132.95¥133.45¥123.8011,430,177
¥131.00-4.50-3.3%¥129.18¥137.77¥129.0113,060,951
¥135.50+0.52+0.4%¥135.95¥140.90¥134.4713,269,170
¥134.98-2.92-2.1%¥134.01¥137.71¥131.8610,562,791
¥137.90-1.06-0.8%¥137.40¥141.78¥135.8012,277,560
¥138.96+11.06+8.6%¥126.00¥139.85¥123.6819,430,852
¥127.90-9.52-6.9%¥139.26¥139.35¥127.0013,818,586
¥137.42-3.28-2.3%¥140.52¥141.26¥137.189,782,366
¥140.70+1.33+1.0%¥139.07¥144.99¥137.6613,695,852
¥139.37-2.62-1.8%¥143.55¥144.98¥138.7213,813,198
¥141.99-4.44-3.0%¥147.97¥148.00¥141.868,608,585
¥146.43-4.70-3.1%¥152.18¥152.65¥146.0011,496,866
¥151.13+7.88+5.5%¥150.00¥157.10¥148.0020,558,406
¥143.25+0.19+0.1%¥142.03¥145.98¥140.6110,098,889
¥143.06+5.59+4.1%¥137.48¥146.58¥136.1216,030,577
¥137.47+3.89+2.9%¥132.14¥139.18¥131.9813,164,671
¥133.58-1.41-1.0%¥132.43¥135.43¥131.0012,738,800
¥134.99+0.73+0.5%¥136.00¥142.28¥132.4821,723,949
¥134.26+6.35+5.0%¥135.20¥137.53¥130.9619,813,695
¥127.91-1.20-0.9%¥131.00¥131.69¥125.809,869,232
¥129.11-0.76-0.6%¥129.58¥132.20¥128.027,219,139
¥129.87-0.26-0.2%¥129.51¥132.20¥128.087,826,910
¥130.13-4.47-3.3%¥133.97¥134.61¥128.0012,550,403
¥134.60-0.48-0.4%¥131.40¥135.59¥131.3211,079,496
¥135.08-0.07-0.1%¥137.32¥140.89¥134.0018,593,930
¥135.15+4.80+3.7%¥133.80¥139.10¥131.5016,068,924
¥130.35-4.64-3.4%¥131.69¥134.99¥130.109,962,532
¥134.99+0.54+0.4%¥134.44¥135.50¥131.6416,485,998
¥134.45+9.56+7.7%¥122.00¥135.20¥120.6027,641,283
¥124.89+4.89+4.1%¥128.27¥135.50¥124.3831,861,363
¥120.00+7.37+6.5%¥117.58¥120.34¥114.8016,416,094
¥112.63-4.30-3.7%¥117.39¥117.39¥112.3011,381,799
¥116.93+0.20+0.2%¥116.53¥119.23¥113.3016,241,632
¥116.73-3.87-3.2%¥120.59¥121.00¥111.0721,814,297
¥120.60+2.02+1.7%¥117.20¥121.00¥115.3914,852,454
¥118.58+4.02+3.5%¥116.00¥119.42¥114.1213,093,157
¥114.56-6.28-5.2%¥118.01¥119.00¥113.7513,004,536
¥120.84-2.29-1.9%¥122.00¥122.37¥118.6212,642,502
¥123.13-0.94-0.8%¥122.30¥123.77¥119.8814,581,284
¥124.07+5.67+4.8%¥119.01¥124.71¥116.4120,599,688
¥118.40-3.10-2.6%¥121.72¥125.08¥118.3516,948,395
¥121.50-4.05-3.2%¥125.00¥125.45¥120.4316,487,912
¥125.55+1.49+1.2%¥125.69¥129.29¥122.0019,792,236
¥124.06+1.12+0.9%¥124.44¥125.80¥121.8015,586,446
¥122.94-3.07-2.4%¥125.00¥129.00¥118.2928,783,387
¥126.01-1.96-1.5%¥125.24¥131.58¥124.0626,665,166
¥127.97+5.47+4.5%¥124.15¥131.50¥122.5030,703,371
¥122.50+7.20+6.2%¥120.04¥122.88¥116.7124,383,232
¥115.30-4.41-3.7%¥125.00¥125.00¥113.0031,488,092
Ticker
Shenzhen:300454
Asset type
Stock
Sector
Technology
Industry
Software
Exchange
Shenzhen
Currency
CNY

What changed lately

Latest news

Sangfor Technologies Forges New Global Strategic Partnership with Cohesity to Redefine Business Resilience

Mar 2, 2026

Closed ¥118.49 (-5.7%) on Mar 3, 2026

Sangfor Technologies Recognized as a Representative Vendor in the 2025 Gartner® Market Guide for Server Virtualization Platforms

Nov 5, 2025

Closed ¥126.61 (+2.9%) on Nov 6, 2025

Sangfor Technologies Receives Highest Ratings in Gartner® Peer Insights™ ‘Voice of the Customer’ for Full-Stack Hyperconverged Infrastructure

Oct 22, 2025

Sangfor Receives Frost & Sullivan's 2025 APAC Company of the Year Recognition for Excellence in SASE

Aug 14, 2025

Sangfor Technologies Receives Frost & Sullivan's 2025 Asia-Pacific Competitive Strategy Leadership Recognition in Cybersecurity Services

Jul 22, 2025

Sangfor Technologies Unveils Sangfor Athena: A Bold New Brand for Its Cybersecurity Business

Jun 17, 2025

Sangfor Receives Frost & Sullivan's 2025 APAC Customer Value Leadership Recognition in the Extended Detection and Response Market

Jun 10, 2025

Sangfor Backup Platform Powered by Veeam Sets to Deliver Effortless, Enterprise-Grade Data Protection

Jun 2, 2025

Sangfor Recognized by Gartner® as a Sample Vendor for VMware Alternative in Hyperconverged Infrastructure

Apr 13, 2025

Sangfor Technologies Expands Its Secure Access Service Edge (SASE) Solution With New POP Locations in Silicon Valley and Singapore

Jun 10, 2024

All Sangfor Technologies, Inc. news

Decks

Sangfor Technologies, Inc. on 6ix

Sector
Technology
Industry
Software
News releases
2 in the last 12 months · 18 in all · newest Mar 3, 2026 · oldest 2021
Decks
3 decks · latest 2020

Log in to ask 6ix AI your own questions about Sangfor Technologies, Inc.