Shengfeng Development Limited - Class A Ordinary Shares (SFWL)
1.0200
+0.00 (0.00%)
NASDAQ · Last Trade: May 20th, 10:02 AM EDT
Historical Prices For Shengfeng Development Limited - Class A Ordinary Shares (SFWL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/19/2025 | 1.03 | 1.03 | 1.01 | 1.02 | 7,382 | 1.02 |
| 5/16/2025 | 1.03 | 1.05 | 1.01 | 1.03 | 8,504 | 1.03 |
| 5/15/2025 | 1.06 | 1.06 | 0.96 | 1.00 | 11,415 | 1.00 |
| 5/14/2025 | 1.03 | 1.05 | 0.99 | 1.00 | 22,694 | 1.00 |
| 5/13/2025 | 1.02 | 1.03 | 0.99 | 1.03 | 9,366 | 1.03 |
| 5/12/2025 | 1.03 | 1.03 | 0.99 | 1.03 | 25,411 | 1.03 |
| 5/09/2025 | 1.02 | 1.02 | 0.96 | 1.02 | 34,574 | 1.02 |
| 5/08/2025 | 1.00 | 1.02 | 0.96 | 1.02 | 4,224 | 1.02 |
| 5/07/2025 | 0.97 | 1.02 | 0.91 | 1.00 | 13,148 | 1.00 |
| 5/06/2025 | 0.98 | 1.01 | 0.97 | 0.97 | 3,280 | 0.97 |
| 5/05/2025 | 0.96 | 1.01 | 0.96 | 1.01 | 3,404 | 1.01 |
| 5/02/2025 | 1.00 | 1.00 | 0.96 | 1.00 | 3,570 | 1.00 |
| 5/01/2025 | 1.01 | 1.02 | 0.98 | 1.01 | 5,879 | 1.01 |
| 4/30/2025 | 0.89 | 1.02 | 0.89 | 1.02 | 58,105 | 1.02 |
| 4/29/2025 | 0.91 | 0.91 | 0.89 | 0.89 | 2,620 | 0.89 |
| 4/28/2025 | 0.93 | 0.95 | 0.90 | 0.95 | 4,191 | 0.95 |
| 4/25/2025 | 0.93 | 0.96 | 0.93 | 0.94 | 1,064 | 0.94 |
| 4/24/2025 | 0.96 | 0.99 | 0.93 | 0.99 | 9,185 | 0.99 |
| 4/23/2025 | 0.94 | 0.99 | 0.94 | 0.96 | 9,110 | 0.96 |
| 4/22/2025 | 1.00 | 1.00 | 0.90 | 0.97 | 187,671 | 0.97 |
| 4/21/2025 | 0.90 | 0.99 | 0.87 | 0.94 | 27,195 | 0.94 |
| 4/17/2025 | 0.92 | 0.92 | 0.87 | 0.90 | 13,519 | 0.90 |
| 4/16/2025 | 0.90 | 0.95 | 0.90 | 0.90 | 8,446 | 0.90 |
| 4/15/2025 | 0.93 | 0.93 | 0.90 | 0.90 | 9,180 | 0.90 |
| 4/14/2025 | 0.97 | 1.00 | 0.90 | 0.97 | 18,210 | 0.97 |
| 4/11/2025 | 0.90 | 0.90 | 0.87 | 0.90 | 5,014 | 0.90 |
| 4/10/2025 | 0.90 | 0.92 | 0.90 | 0.92 | 13,560 | 0.92 |
| 4/09/2025 | 0.91 | 0.98 | 0.86 | 0.93 | 17,964 | 0.93 |
| 4/08/2025 | 0.97 | 1.02 | 0.91 | 0.92 | 12,835 | 0.92 |
| 4/07/2025 | 0.95 | 1.00 | 0.90 | 0.95 | 24,039 | 0.95 |
| 4/04/2025 | 0.96 | 1.00 | 0.95 | 0.95 | 37,811 | 0.95 |
| 4/03/2025 | 1.00 | 1.00 | 0.96 | 0.96 | 7,176 | 0.96 |
| 4/02/2025 | 1.00 | 1.05 | 1.00 | 1.00 | 7,821 | 1.00 |
| 4/01/2025 | 1.01 | 1.01 | 1.01 | 1.01 | 2,638 | 1.01 |
| 3/31/2025 | 1.00 | 1.05 | 0.98 | 0.98 | 9,101 | 0.98 |
| 3/28/2025 | 1.00 | 1.02 | 0.98 | 0.98 | 13,003 | 0.98 |
| 3/27/2025 | 0.98 | 1.01 | 0.98 | 1.00 | 9,043 | 1.00 |
| 3/26/2025 | 0.98 | 1.04 | 0.97 | 1.00 | 18,385 | 1.00 |
| 3/25/2025 | 1.00 | 1.02 | 0.97 | 1.00 | 2,746 | 1.00 |
| 3/24/2025 | 1.00 | 1.00 | 1.00 | 1.00 | 2,323 | 1.00 |
| 3/21/2025 | 1.00 | 1.01 | 0.96 | 1.01 | 14,539 | 1.01 |
| 3/20/2025 | 1.00 | 1.01 | 1.00 | 1.01 | 14,470 | 1.01 |
| 3/19/2025 | 1.03 | 1.03 | 1.00 | 1.00 | 8,996 | 1.00 |
| 3/18/2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1,164 | 1.03 |
| 3/17/2025 | 0.95 | 1.08 | 0.95 | 1.05 | 30,361 | 1.05 |
| 3/14/2025 | 0.98 | 1.01 | 0.98 | 1.01 | 7,700 | 1.01 |
| 3/13/2025 | 1.00 | 1.01 | 1.00 | 1.00 | 3,753 | 1.00 |
| 3/12/2025 | 1.00 | 1.02 | 1.00 | 1.00 | 7,200 | 1.00 |
| 3/11/2025 | 0.95 | 1.02 | 0.95 | 0.98 | 26,953 | 0.98 |
| 3/10/2025 | 1.01 | 1.01 | 1.00 | 1.00 | 10,368 | 1.00 |
| 3/07/2025 | 1.00 | 1.01 | 1.00 | 1.01 | 2,687 | 1.01 |
| 3/06/2025 | 1.00 | 1.02 | 1.00 | 1.00 | 2,632 | 1.00 |
| 3/05/2025 | 0.96 | 1.02 | 0.95 | 1.01 | 13,586 | 1.01 |
| 3/04/2025 | 1.00 | 1.02 | 1.00 | 1.00 | 8,638 | 1.00 |
| 3/03/2025 | 0.98 | 1.01 | 0.98 | 1.00 | 13,120 | 1.00 |
| 2/28/2025 | 0.99 | 1.01 | 0.95 | 0.97 | 25,451 | 0.97 |
| 2/27/2025 | 0.99 | 1.02 | 0.96 | 0.97 | 19,119 | 0.97 |
| 2/26/2025 | 0.99 | 1.00 | 0.95 | 0.96 | 40,983 | 0.96 |
| 2/25/2025 | 1.01 | 1.01 | 0.99 | 1.01 | 8,364 | 1.01 |
| 2/24/2025 | 1.00 | 1.03 | 0.99 | 1.01 | 9,623 | 1.01 |
| 2/21/2025 | 1.06 | 1.06 | 1.00 | 1.00 | 21,730 | 1.00 |
| 2/20/2025 | 1.02 | 1.02 | 1.01 | 1.02 | 2,726 | 1.02 |