Dark

SFWL
Shengfeng Development Limited Class A
stock NASDAQ

At Close

May 30, 2025 3:59:30 PM EDT

1.02USD-0.255%(0.00)2,893

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	0.980000	1.017400	0.9800	1.017400	-0.255%	2,893	0.000%
2025-05-29	0.952100	1.020000	0.9521	1.020000	+0.990%	5,237	-0.255%
2025-05-28	0.951800	1.014900	0.9518	1.010000	0.000%	6,188	+0.733%
2025-05-27	1.010000	1.020000	1.0100	1.010000	+1.020%	3,289	+0.733%
2025-05-23	0.953900	1.010000	0.9345	0.999800	-0.020%	6,391	+1.760%
2025-05-22	0.960000	1.010000	0.9373	1.000000	+1.031%	4,891	+1.740%
2025-05-21	0.989900	0.989900	0.9660	0.989800	-0.010%	2,309	+2.788%
2025-05-20	1.020000	1.020000	0.9601	0.989900	-2.951%	27,526	+2.778%
2025-05-19	1.030000	1.030000	1.0100	1.020000	-0.971%	7,382	-0.255%
2025-05-16	1.035000	1.050000	1.0150	1.030000	+3.000%	8,504	-1.223%
2025-05-15	1.055200	1.055200	0.9574	1.000000	-0.498%	11,416	+1.740%
2025-05-14	1.030000	1.053700	0.9900	1.005000	-2.427%	22,694	+1.234%
2025-05-13	1.020000	1.035000	0.9906	1.030000	+0.331%	9,366	-1.223%
2025-05-12	1.030000	1.035000	0.9900	1.026600	+0.657%	25,411	-0.896%
2025-05-09	1.020000	1.020000	0.9600	1.019900	0.000%	34,574	-0.245%
2025-05-08	1.000000	1.020000	0.9650	1.019900	+1.990%	4,224	-0.245%
2025-05-07	0.967000	1.020000	0.9101	1.000000	+3.413%	13,148	+1.740%
2025-05-06	0.985000	1.010000	0.9668	0.967000	-4.248%	3,304	+5.212%
2025-05-05	0.963336	1.010000	0.9600	1.009900	+0.488%	3,404	+0.743%
2025-05-02	1.003100	1.005000	0.9600	1.005000	-0.985%	3,570	+1.234%
2025-05-01	1.010000	1.020000	0.9800	1.015000	-0.490%	5,879	+0.236%
2025-04-30	0.890400	1.025000	0.8904	1.020000	+14.555%	58,105	-0.255%
2025-04-29	0.910200	0.910200	0.8901	0.890400	-6.264%	2,620	+14.263%
2025-04-28	0.925000	0.949900	0.9000	0.949900	+0.694%	4,191	+7.106%
2025-04-25	0.929700	0.958900	0.9295	0.943357	-4.586%	1,064	+7.849%
2025-04-24	0.959350	0.988700	0.9302	0.988700	+2.990%	9,185	+2.903%
2025-04-23	0.945000	0.988400	0.9450	0.960000	-1.031%	9,110	+5.979%
2025-04-22	1.000000	1.000000	0.9000	0.970000	+3.191%	189,721	+4.887%
2025-04-21	0.900000	0.990000	0.8700	0.940000	+4.444%	27,195	+8.234%
2025-04-17	0.920000	0.920000	0.8700	0.900000	-0.155%	13,519	+13.044%
2025-04-16	0.901900	0.946000	0.9014	0.901400	0.000%	8,446	+12.869%
2025-04-15	0.929900	0.929900	0.9000	0.901400	-7.206%	9,180	+12.869%
2025-04-14	0.970000	1.000000	0.9000	0.971400	+7.933%	18,210	+4.735%
2025-04-11	0.900000	0.900000	0.8700	0.899999	-2.121%	5,014	+13.045%
2025-04-10	0.900010	0.920001	0.9000	0.919500	-1.129%	13,560	+10.647%
2025-04-09	0.910000	0.981399	0.8612	0.930000	+1.087%	17,964	+9.398%
2025-04-08	0.969400	1.022100	0.9100	0.920000	-3.290%	12,835	+10.587%
2025-04-07	0.950000	1.000000	0.9000	0.951300	+0.126%	24,039	+6.948%
2025-04-04	0.960001	1.000000	0.9500	0.950100	-1.031%	37,811	+7.083%
2025-04-03	1.000000	1.000000	0.9600	0.960000	-4.239%	7,176	+5.979%
2025-04-02	1.000000	1.050000	1.0000	1.002500	-1.232%	7,826	+1.486%
2025-04-01	1.006500	1.015000	1.0065	1.015000	+3.382%	2,638	+0.236%
2025-03-31	1.000000	1.049500	0.9800	0.981800	+0.184%	9,101	+3.626%
2025-03-28	1.000000	1.022500	0.9800	0.980000	-2.000%	13,003	+3.816%
2025-03-27	0.980000	1.010000	0.9800	1.000000	-0.210%	9,043	+1.740%
2025-03-26	0.976350	1.040000	0.9700	1.002100	+0.210%	18,385	+1.527%
2025-03-25	1.000000	1.020000	0.9701	1.000000	-0.498%	2,747	+1.740%
2025-03-24	1.000000	1.005000	1.0000	1.005000	-0.495%	2,323	+1.234%
2025-03-21	1.000000	1.010000	0.9631	1.010000	0.000%	14,539	+0.733%
2025-03-20	1.000100	1.010000	1.0000	1.010000	+0.808%	14,470	+0.733%
2025-03-19	1.030000	1.030000	1.0000	1.001900	-2.728%	8,996	+1.547%
2025-03-18	1.018000	1.030000	1.0180	1.030000	-1.905%	1,164	-1.223%
2025-03-17	0.950100	1.085000	0.9501	1.050000	+3.960%	30,361	-3.105%
2025-03-14	0.985000	1.010000	0.9850	1.010000	+1.000%	7,700	+0.733%
2025-03-13	1.000000	1.010000	1.0000	1.000000	0.000%	3,753	+1.740%
2025-03-12	0.998300	1.020000	0.9983	1.000000	+2.522%	7,200	+1.740%
2025-03-11	0.950000	1.020000	0.9500	0.975400	-2.460%	26,956	+4.306%
2025-03-10	1.010000	1.010000	1.0000	1.000000	-0.990%	10,368	+1.740%
2025-03-07	1.000000	1.010000	1.0000	1.010000	+1.000%	2,687	+0.733%
2025-03-06	1.000000	1.020000	1.0000	1.000000	-0.990%	2,638	+1.740%
2025-03-05	0.960000	1.020000	0.9500	1.010000	+1.000%	13,586	+0.733%
2025-03-04	1.000000	1.020000	1.0000	1.000000	0.000%	8,638	+1.740%
2025-03-03	0.980000	1.015000	0.9800	1.000000	+2.564%	13,120	+1.740%
2025-02-28	0.990000	1.010000	0.9500	0.975000	+0.103%	25,451	+4.349%
2025-02-27	0.990000	1.020000	0.9600	0.974000	+1.380%	19,120	+4.456%
2025-02-26	0.989600	1.005000	0.9506	0.960744	-4.877%	41,983	+5.897%
2025-02-25	1.009900	1.010000	0.9900	1.010000	-0.473%	8,414	+0.733%
2025-02-24	1.000000	1.030000	0.9936	1.014800	+1.409%	9,623	+0.256%
2025-02-21	1.060000	1.060000	1.0000	1.000700	-1.892%	21,730	+1.669%
2025-02-20	1.020500	1.020500	1.0100	1.020000	0.000%	2,726	-0.255%
2025-02-19	1.000000	1.040000	1.0000	1.020000	+1.493%	6,069	-0.255%
2025-02-18	1.022500	1.034700	1.0000	1.005000	-0.495%	22,975	+1.234%
2025-02-14	1.010000	1.070000	1.0010	1.010000	0.000%	18,564	+0.733%
2025-02-13	1.000000	1.020000	1.0000	1.010000	-0.903%	7,830	+0.733%
2025-02-12	1.010100	1.025000	1.0000	1.019200	+0.911%	25,891	-0.177%
2025-02-11	1.060000	1.060000	1.0000	1.010000	-3.349%	22,900	+0.733%
2025-02-10	1.010000	1.050000	1.0050	1.045000	+2.451%	79,338	-2.641%
2025-02-07	1.010000	1.020000	1.0050	1.020000	+0.493%	9,214	-0.255%
2025-02-06	1.020000	1.040000	1.0100	1.015000	+0.495%	31,911	+0.236%
2025-02-05	1.029600	1.030000	0.9800	1.010000	+1.284%	5,502	+0.733%
2025-02-04	1.010000	1.010000	0.9836	0.997200	+1.136%	6,606	+2.026%
2025-02-03	0.970000	1.000000	0.9700	0.986000	+2.708%	7,272	+3.185%
2025-01-31	0.980000	0.980000	0.9550	0.960000	-2.041%	24,570	+5.979%
2025-01-30	1.000000	1.020000	0.9600	0.980000	+0.092%	36,965	+3.816%
2025-01-29	1.000000	1.050000	0.9693	0.979100	-4.010%	40,274	+3.912%
2025-01-28	1.054000	1.080000	1.0000	1.020000	+2.000%	17,448	-0.255%
2025-01-27	1.000000	1.060000	1.0000	1.000000	-1.478%	22,298	+1.740%
2025-01-24	1.030000	1.030000	1.0000	1.015000	+0.495%	11,647	+0.236%
2025-01-23	1.020000	1.025600	1.0000	1.010000	-0.493%	14,401	+0.733%
2025-01-22	1.020000	1.080000	1.0100	1.015000	-0.490%	38,439	+0.236%
2025-01-21	1.020000	1.040000	1.0200	1.020000	-0.971%	6,733	-0.255%
2025-01-17	1.080000	1.080000	1.0200	1.030000	-0.962%	5,953	-1.223%
2025-01-16	1.020000	1.100000	1.0100	1.040000	+0.971%	17,458	-2.173%
2025-01-15	1.010100	1.050000	1.0100	1.030000	+0.980%	4,517	-1.223%
2025-01-14	1.040000	1.040000	1.0008	1.020000	+0.493%	21,934	-0.255%
2025-01-13	1.020000	1.020000	1.0100	1.015000	-2.216%	23,432	+0.236%
2025-01-10	1.050000	1.130000	1.0200	1.038000	-2.075%	63,806	-1.985%
2025-01-08	1.080300	1.150000	1.0100	1.060000	-0.935%	131,052	-4.019%
2025-01-07	1.080000	1.080000	1.0302	1.070000	0.000%	734,917	-4.916%
2025-01-06	1.120000	1.120000	1.0541	1.070000	-3.604%	5,136	-4.916%
2025-01-03	1.110000	1.160000	1.0700	1.110000	0.000%	30,781	-8.342%
2025-01-02	1.078000	1.115000	1.0600	1.110000	+2.778%	20,000	-8.342%
2024-12-31	1.020000	1.086000	1.0200	1.080000	+5.882%	62,553	-5.796%
2024-12-30	1.030000	1.050000	1.0200	1.020000	-3.774%	20,856	-0.255%
2024-12-27	1.040000	1.069800	1.0400	1.060000	+1.923%	31,374	-4.019%
2024-12-26	1.020000	1.050000	1.0100	1.040000	-0.952%	31,813	-2.173%
2024-12-24	1.030000	1.055000	1.0300	1.050000	+0.382%	10,761	-3.105%
2024-12-23	1.080100	1.090000	1.0200	1.046000	-1.784%	55,090	-2.734%
2024-12-20	1.050000	1.070000	1.0199	1.065000	+4.412%	18,560	-4.469%
2024-12-19	1.080000	1.080000	1.0200	1.020000	-3.774%	12,587	-0.255%
2024-12-18	1.080000	1.147400	1.0000	1.060000	+0.952%	114,788	-4.019%
2024-12-17	1.060000	1.090000	1.0200	1.050000	-1.869%	41,775	-3.105%
2024-12-16	1.060000	1.100200	1.0600	1.070000	-2.727%	21,703	-4.916%
2024-12-13	1.090000	1.120000	1.0900	1.100000	-0.452%	10,776	-7.509%
2024-12-12	1.126100	1.150100	1.0300	1.105000	-3.913%	80,858	-7.928%
2024-12-11	1.125700	1.150000	1.1200	1.150000	+2.679%	7,897	-11.530%
2024-12-10	1.170000	1.170000	1.1000	1.120000	-2.609%	18,476	-9.161%
2024-12-09	1.160000	1.190000	1.1200	1.150000	-0.862%	34,176	-11.530%
2024-12-06	1.200000	1.200000	1.1200	1.160000	0.000%	22,984	-12.293%
2024-12-05	1.210000	1.210000	1.1500	1.160000	-3.333%	41,702	-12.293%
2024-12-04	1.180000	1.235000	1.1600	1.200000	-0.826%	371,039	-15.217%
2024-12-03	1.200000	1.234000	1.1688	1.210000	+0.833%	29,245	-15.917%
2024-12-02	1.200100	1.220000	1.1700	1.200000	-1.631%	13,312	-15.217%
2024-11-29	1.200000	1.219900	1.1600	1.219900	+3.381%	48,491	-16.600%
2024-11-27	1.220000	1.220000	1.1500	1.180000	0.000%	24,958	-13.780%
2024-11-26	1.190000	1.225400	1.1700	1.180000	-4.065%	68,504	-13.780%
2024-11-25	1.140000	1.339900	1.1400	1.230000	+10.811%	169,972	-17.285%
2024-11-22	1.180000	1.180000	1.0900	1.110000	-4.310%	26,846	-8.342%
2024-11-21	1.220000	1.230000	1.1500	1.160000	-3.333%	24,105	-12.293%
2024-11-20	1.220000	1.260000	1.1850	1.200000	-4.000%	50,212	-15.217%
2024-11-19	1.233600	1.250000	1.2200	1.250000	+1.626%	7,305	-18.608%
2024-11-18	1.230000	1.280000	1.2100	1.230000	-0.405%	16,357	-17.285%
2024-11-15	1.260000	1.268000	1.2100	1.235000	+0.407%	41,589	-17.619%
2024-11-14	1.250100	1.330000	1.2100	1.230000	-3.529%	259,844	-17.285%
2024-11-13	1.330000	1.330000	1.2600	1.275000	-0.391%	46,725	-20.204%
2024-11-12	1.300000	1.360000	1.2534	1.280000	-3.759%	17,732	-20.516%
2024-11-11	1.340000	1.350000	1.2800	1.330000	-1.481%	23,191	-23.504%
2024-11-08	1.270000	1.360000	1.2700	1.350000	+3.926%	51,066	-24.637%
2024-11-07	1.300000	1.356600	1.2900	1.299000	-0.077%	21,002	-21.678%
2024-11-06	1.313800	1.348500	1.2900	1.300000	+0.386%	22,776	-21.738%
2024-11-05	1.310000	1.380000	1.2800	1.295000	-1.894%	306,117	-21.436%
2024-11-04	1.310000	1.390000	1.2638	1.320000	-1.493%	10,076	-22.924%
2024-11-01	1.330000	1.390000	1.3000	1.340000	+3.475%	25,345	-24.075%
2024-10-31	1.411300	1.430000	1.2000	1.295000	-8.803%	487,936	-21.436%
2024-10-30	1.460000	1.460000	1.4001	1.420000	0.000%	3,885	-28.352%
2024-10-29	1.470000	1.470000	1.4000	1.420000	-5.333%	25,067	-28.352%
2024-10-28	1.450000	1.599400	1.3800	1.500000	+3.448%	138,075	-32.173%
2024-10-25	1.370000	1.460000	1.3401	1.450000	+4.317%	111,682	-29.834%
2024-10-24	1.350000	1.429900	1.2600	1.390000	+7.752%	241,383	-26.806%
2024-10-23	1.290000	1.320000	1.2400	1.290000	-2.273%	47,546	-21.132%
2024-10-22	1.270000	1.320000	1.2700	1.320000	+1.538%	119,056	-22.924%
2024-10-21	1.300000	1.330000	1.2600	1.300000	-0.763%	11,566	-21.738%
2024-10-18	1.290400	1.329900	1.2800	1.310000	+1.550%	27,726	-22.336%
2024-10-17	1.290000	1.330000	1.2400	1.290000	+1.575%	42,783	-21.132%
2024-10-16	1.300000	1.300000	1.2200	1.270000	0.000%	22,000	-19.890%
2024-10-15	1.250000	1.315000	1.2000	1.270000	0.000%	393,099	-19.890%
2024-10-14	1.240000	1.350000	1.2000	1.270000	-1.550%	351,092	-19.890%
2024-10-11	1.260000	1.305000	1.1800	1.290000	+4.032%	55,145	-21.132%
2024-10-10	1.220000	1.240000	1.1901	1.240000	0.000%	23,497	-17.952%
2024-10-09	1.290000	1.290000	1.2200	1.240000	-0.800%	62,981	-17.952%
2024-10-08	1.290000	1.290000	1.2500	1.250000	-5.303%	25,515	-18.608%
2024-10-07	1.331200	1.331200	1.2710	1.320000	-1.493%	38,234	-22.924%
2024-10-04	1.290000	1.350000	1.2601	1.340000	+3.876%	48,076	-24.075%
2024-10-03	1.265200	1.310000	1.2600	1.290000	-1.901%	21,248	-21.132%
2024-10-02	1.260000	1.340000	1.2495	1.315000	+1.154%	75,086	-22.631%
2024-10-01	1.275000	1.300000	1.2400	1.300000	-0.763%	9,977	-21.738%
2024-09-30	1.310000	1.329900	1.2501	1.310000	-1.504%	41,023	-22.336%
2024-09-27	1.350000	1.350000	1.2906	1.330000	+2.308%	40,276	-23.504%
2024-09-26	1.310000	1.310000	1.2700	1.300000	-0.763%	60,047	-21.738%
2024-09-25	1.320000	1.330000	1.2800	1.310000	-2.239%	73,955	-22.336%
2024-09-24	1.380000	1.410000	1.1800	1.340000	+2.290%	479,956	-24.075%
2024-09-23	1.300000	1.340000	1.2900	1.310000	-1.504%	96,124	-22.336%
2024-09-20	1.290000	1.330000	1.2900	1.330000	0.000%	15,537	-23.504%
2024-09-19	1.300000	1.340000	1.2850	1.330000	+1.527%	44,786	-23.504%
2024-09-18	1.330000	1.330000	1.2725	1.310000	-2.963%	6,751	-22.336%
2024-09-17	1.255000	1.350000	1.2000	1.350000	+3.846%	57,545	-24.637%
2024-09-16	1.260200	1.320000	1.2500	1.300000	+2.362%	29,427	-21.738%
2024-09-13	1.280000	1.290000	1.2700	1.270000	-1.550%	1,494	-19.890%
2024-09-12	1.250000	1.300000	1.2500	1.290000	+1.575%	16,015	-21.132%
2024-09-11	1.230000	1.290000	1.2300	1.270000	-0.781%	24,449	-19.890%
2024-09-10	1.256600	1.290000	1.2500	1.280000	-0.775%	5,372	-20.516%
2024-09-09	1.250000	1.290000	1.2300	1.290000	+0.781%	24,586	-21.132%
2024-09-06	1.260700	1.290000	1.2600	1.280000	+0.787%	16,159	-20.516%
2024-09-05	1.270000	1.290000	1.2600	1.270000	-1.550%	10,189	-19.890%
2024-09-04	1.260200	1.290000	1.2601	1.290000	+0.781%	13,430	-21.132%
2024-09-03	1.280000	1.280000	1.2600	1.280000	-0.775%	7,204	-20.516%
2024-08-30	1.260000	1.290000	1.2300	1.290000	+1.575%	12,948	-21.132%
2024-08-29	1.200000	1.270000	1.2000	1.270000	0.000%	17,088	-19.890%
2024-08-28	1.247900	1.270000	1.2400	1.270000	+0.794%	28,044	-19.890%
2024-08-27	1.250000	1.270000	1.2000	1.260000	-0.787%	48,468	-19.254%
2024-08-26	1.240000	1.280000	1.2400	1.270000	+0.794%	35,990	-19.890%
2024-08-23	1.260000	1.280000	1.2512	1.260000	+0.800%	13,107	-19.254%
2024-08-22	1.230000	1.290000	1.2300	1.250000	0.000%	15,505	-18.608%
2024-08-21	1.250000	1.290000	1.2100	1.250000	0.000%	24,265	-18.608%
2024-08-20	1.230000	1.290000	1.2300	1.250000	0.000%	9,903	-18.608%
2024-08-19	1.260000	1.290000	1.2500	1.250000	-0.794%	31,954	-18.608%
2024-08-16	1.270000	1.320000	1.2550	1.260000	-0.787%	29,496	-19.254%
2024-08-15	1.260000	1.290000	1.2300	1.270000	+0.794%	22,095	-19.890%
2024-08-14	1.260000	1.260000	1.2300	1.260000	0.000%	43,244	-19.254%
2024-08-13	1.290000	1.290000	1.2100	1.260000	+0.800%	46,714	-19.254%
2024-08-12	1.220000	1.250000	1.2000	1.250000	+5.753%	27,421	-18.608%
2024-08-09	1.180000	1.205000	1.1650	1.182000	+0.169%	25,915	-13.926%
2024-08-08	1.180000	1.220000	1.1500	1.180000	+0.855%	40,653	-13.780%
2024-08-07	1.240000	1.240000	1.1600	1.170000	-7.143%	47,270	-13.043%
2024-08-06	1.150000	1.300000	1.1101	1.260000	+6.780%	90,681	-19.254%
2024-08-05	1.160000	1.230000	1.1000	1.180000	-8.527%	49,748	-13.780%
2024-08-02	1.270000	1.290000	1.2500	1.290000	+0.781%	66,378	-21.132%
2024-08-01	1.295000	1.320000	1.2800	1.280000	+0.787%	45,884	-20.516%
2024-07-31	1.300000	1.340000	1.2700	1.270000	-3.788%	33,199	-19.890%
2024-07-30	1.310000	1.340000	1.2811	1.320000	+2.326%	47,085	-22.924%
2024-07-29	1.260000	1.320000	1.2600	1.290000	+0.624%	47,236	-21.132%
2024-07-26	1.310000	1.320000	1.2800	1.282000	-3.609%	13,569	-20.640%
2024-07-25	1.270000	1.330000	1.2500	1.330000	+2.941%	70,645	-23.504%
2024-07-24	1.270000	1.320000	1.2700	1.292000	-0.615%	14,395	-21.254%
2024-07-23	1.270000	1.320000	1.1500	1.300000	0.000%	49,727	-21.738%
2024-07-22	1.270000	1.330000	1.2700	1.300000	+0.386%	36,117	-21.738%
2024-07-19	1.270000	1.300000	1.2400	1.295000	+0.388%	84,536	-21.436%
2024-07-18	1.300000	1.350000	1.2600	1.290000	-1.677%	158,653	-21.132%
2024-07-17	1.270000	1.350000	1.2500	1.312000	+1.548%	125,822	-22.454%
2024-07-16	1.300000	1.305500	1.2809	1.292000	-2.121%	26,984	-21.254%
2024-07-15	1.319900	1.350000	1.2700	1.320000	0.000%	70,548	-22.924%
2024-07-12	1.290000	1.350000	1.2900	1.320000	0.000%	50,644	-22.924%
2024-07-11	1.259000	1.340000	1.2590	1.320000	+2.326%	41,146	-22.924%
2024-07-10	1.290600	1.330000	1.2800	1.290000	0.000%	29,804	-21.132%
2024-07-09	1.170100	1.320000	1.1500	1.290000	-0.769%	44,504	-21.132%
2024-07-08	1.340000	1.340000	1.2600	1.300000	+0.619%	118,046	-21.738%
2024-07-05	1.283100	1.340000	1.2800	1.292000	-1.374%	109,516	-21.254%
2024-07-03	1.340000	1.348000	1.2800	1.310000	+2.344%	259,740	-22.336%
2024-07-02	1.320000	1.340000	1.2700	1.280000	-3.030%	100,687	-20.516%
2024-07-01	1.340000	1.340000	1.2400	1.320000	+1.538%	70,337	-22.924%
2024-06-28	1.290000	1.350000	1.2400	1.300000	+3.175%	73,315	-21.738%
2024-06-27	1.230000	1.330000	1.2300	1.260000	-5.970%	107,690	-19.254%
2024-06-26	1.040000	1.450000	1.0400	1.340000	+25.234%	721,815	-24.075%
2024-06-25	1.080000	1.090000	1.0700	1.070000	0.000%	67,495	-4.916%
2024-06-24	1.090000	1.090000	1.0300	1.070000	0.000%	120,816	-4.916%
2024-06-21	1.100000	1.100000	1.0000	1.070000	-1.835%	167,422	-4.916%
2024-06-20	1.080000	1.100000	1.0500	1.090000	+1.869%	161,979	-6.661%
2024-06-18	1.060000	1.080000	1.0400	1.070000	-0.926%	47,130	-4.916%
2024-06-17	1.100000	1.100000	1.0100	1.080000	0.000%	163,770	-5.796%
2024-06-14	1.040000	1.090000	1.0400	1.080000	+0.935%	105,575	-5.796%
2024-06-13	0.980000	1.110000	0.9750	1.070000	+10.309%	296,576	-4.916%
2024-06-12	0.960000	1.020000	0.9200	0.970000	-0.175%	332,078	+4.887%
2024-06-11	0.990000	0.990000	0.9511	0.971700	-2.626%	124,358	+4.703%
2024-06-10	0.900000	1.020000	0.9000	0.997900	+3.937%	297,926	+1.954%
2024-06-07	1.040000	1.060000	0.8100	0.960100	-12.718%	625,096	+5.968%
2024-06-06	1.200000	1.250000	1.0500	1.100000	0.000%	1,983,477	-7.509%
2024-06-05	2.050000	2.150000	0.9400	1.100000	-45.545%	10,355,232	-7.509%
2024-06-04	1.980000	2.050000	1.9000	2.020000	+2.123%	354,642	-49.634%
2024-06-03	2.000000	2.020000	1.9400	1.978000	-0.101%	147,734	-48.564%
2024-05-31	1.940000	2.030000	1.9400	1.980000	+2.062%	49,243	-48.616%
2024-05-30	1.960000	2.010000	1.9300	1.940000	+0.518%	27,393	-47.557%
2024-05-29	1.910100	1.970000	1.9101	1.930000	-3.500%	18,304	-47.285%
2024-05-28	2.100000	2.100000	1.9200	2.000000	-3.382%	89,999	-49.130%
2024-05-24	1.900000	2.080000	1.9000	2.070000	+6.701%	263,233	-50.850%
2024-05-23	1.900000	1.970000	1.8684	1.940000	+0.518%	26,473	-47.557%
2024-05-22	1.940000	1.970000	1.9046	1.930000	-0.515%	35,880	-47.285%
2024-05-21	1.930000	2.000000	1.8500	1.940000	-1.025%	77,735	-47.557%
2024-05-20	2.020000	2.020000	1.9339	1.960100	-1.503%	50,521	-48.094%
2024-05-17	1.950000	2.050000	1.9100	1.990000	+0.505%	182,143	-48.874%
2024-05-16	1.960000	2.000000	1.9100	1.980000	+1.020%	32,181	-48.616%
2024-05-15	2.040000	2.040000	1.9300	1.960000	0.000%	41,249	-48.092%
2024-05-14	1.870500	2.030000	1.8705	1.960000	+1.031%	106,849	-48.092%
2024-05-13	1.895000	1.990000	1.8200	1.940000	+0.518%	32,028	-47.557%
2024-05-10	1.762000	2.100000	1.7500	1.930000	+7.222%	560,489	-47.285%
2024-05-09	1.790000	1.850000	1.7895	1.800000	+0.559%	16,881	-43.478%
2024-05-08	1.900000	1.900000	1.7300	1.790000	-5.291%	34,202	-43.162%
2024-05-07	1.790000	1.940000	1.7500	1.890000	+6.180%	184,631	-46.169%
2024-05-06	1.820000	1.840000	1.7800	1.780000	-3.784%	30,970	-42.843%
2024-05-03	1.800000	1.880000	1.7800	1.850000	+3.933%	55,431	-45.005%
2024-05-02	1.710000	1.880000	1.7100	1.780000	+2.299%	132,816	-42.843%
2024-05-01	1.750000	1.820000	1.6600	1.740000	-0.571%	60,475	-41.529%
2024-04-30	1.750000	1.780000	1.6892	1.750000	+2.339%	59,830	-41.863%
2024-04-29	1.600000	1.820000	1.6000	1.710000	+1.786%	379,104	-40.503%
2024-04-26	1.550000	2.180000	1.4000	1.680000	+9.091%	5,199,736	-39.440%
2024-04-25	1.480000	1.560000	1.4300	1.540000	+2.667%	73,624	-33.935%
2024-04-24	1.630000	1.630000	1.3800	1.500000	-7.975%	210,850	-32.173%
2024-04-23	1.650000	1.650000	1.5900	1.630000	+1.875%	54,908	-37.583%
2024-04-22	1.645000	1.650000	1.5300	1.600000	-1.840%	240,008	-36.413%
2024-04-19	1.630000	1.689900	1.5900	1.630000	-1.807%	107,977	-37.583%
2024-04-18	1.875000	1.875000	1.5800	1.660000	-10.753%	458,925	-38.711%
2024-04-17	1.910000	2.010000	1.7900	1.860000	-2.618%	242,378	-45.301%
2024-04-16	1.980000	2.030000	1.8500	1.910000	+1.596%	328,587	-46.733%
2024-04-15	1.750000	2.000000	1.7500	1.880000	+4.444%	233,330	-45.883%
2024-04-12	1.690000	2.029900	1.6760	1.800000	+6.509%	634,407	-43.478%
2024-04-11	1.710000	1.800000	1.6600	1.690000	-6.630%	137,682	-39.799%
2024-04-10	1.760000	1.880000	1.7000	1.810000	-1.093%	123,342	-43.790%
2024-04-09	1.550000	1.950000	1.5500	1.830000	+19.608%	1,160,731	-44.404%
2024-04-08	1.930000	1.970000	1.4700	1.530000	-20.725%	520,665	-33.503%
2024-04-05	1.735000	2.229000	1.7000	1.930000	+12.865%	1,201,101	-47.285%
2024-04-04	1.700000	1.760000	1.6600	1.710000	-2.841%	52,619	-40.503%
2024-04-03	1.699900	1.770000	1.6800	1.760000	+3.529%	37,716	-42.193%
2024-04-02	1.740000	1.788500	1.6500	1.700000	-2.299%	87,752	-40.153%
2024-04-01	1.690000	1.750000	1.6900	1.740000	+2.959%	64,728	-41.529%
2024-03-28	1.751000	1.780000	1.6800	1.690000	-3.429%	50,871	-39.799%
2024-03-27	1.750000	1.770000	1.7200	1.750000	0.000%	31,697	-41.863%
2024-03-26	1.800000	1.810000	1.7300	1.750000	-4.372%	54,988	-41.863%
2024-03-25	1.720000	1.889900	1.6900	1.830000	+8.929%	245,313	-44.404%
2024-03-22	1.680000	1.720000	1.6800	1.680000	0.000%	56,353	-39.440%
2024-03-21	1.690000	1.720000	1.6800	1.680000	-0.592%	58,664	-39.440%
2024-03-20	1.680000	1.739900	1.6600	1.690000	+0.595%	68,484	-39.799%
2024-03-19	1.630100	1.749900	1.6301	1.680000	0.000%	103,179	-39.440%
2024-03-18	1.630000	1.719900	1.5900	1.680000	+8.387%	233,254	-39.440%
2024-03-15	1.640000	1.810000	1.5500	1.550000	-7.186%	686,777	-34.361%
2024-03-14	1.630000	1.700000	1.6300	1.670000	-1.183%	45,426	-39.078%
2024-03-13	1.600000	1.700000	1.6000	1.690000	+3.049%	83,194	-39.799%
2024-03-12	1.672000	1.690000	1.5750	1.640000	-2.381%	115,229	-37.963%
2024-03-11	1.830000	1.830000	1.6200	1.680000	-3.448%	66,775	-39.440%
2024-03-08	1.647000	1.780000	1.6201	1.740000	+7.407%	217,051	-41.529%
2024-03-07	1.650000	1.680000	1.6000	1.620000	-3.571%	67,722	-37.198%
2024-03-06	1.620000	1.680000	1.6142	1.680000	+5.000%	115,356	-39.440%
2024-03-05	1.668500	1.668500	1.5400	1.600000	-4.192%	163,984	-36.413%
2024-03-04	1.710000	1.740000	1.6401	1.670000	-0.595%	84,608	-39.078%
2024-03-01	1.670000	1.749900	1.6500	1.680000	-2.326%	151,646	-39.440%
2024-02-29	1.530000	1.810000	1.4600	1.720000	+14.667%	690,489	-40.849%
2024-02-28	1.570000	1.600100	1.4500	1.500000	-6.250%	251,250	-32.173%
2024-02-27	1.829800	1.840000	1.5500	1.600000	-11.602%	621,339	-36.413%
2024-02-26	1.750000	1.810000	1.7200	1.810000	+3.429%	90,518	-43.790%
2024-02-23	1.760000	1.790000	1.6500	1.750000	-2.235%	362,564	-41.863%
2024-02-22	1.810000	1.870000	1.7800	1.790000	-0.556%	233,184	-43.162%
2024-02-21	1.970000	2.010000	1.7500	1.800000	-9.548%	446,452	-43.478%
2024-02-20	1.990000	2.070000	1.9500	1.990000	+1.015%	399,664	-48.874%
2024-02-16	1.900000	2.010000	1.8500	1.970000	+7.065%	403,148	-48.355%
2024-02-15	1.910000	1.950000	1.7800	1.840000	-5.641%	293,690	-44.707%
2024-02-14	1.930000	2.119900	1.8200	1.950000	+1.563%	1,191,911	-47.826%
2024-02-13	1.980000	1.980000	1.8800	1.920000	-3.030%	133,494	-47.010%
2024-02-12	1.920000	2.190000	1.9000	1.980000	+3.125%	305,565	-48.616%
2024-02-09	1.910000	1.950000	1.8101	1.920000	-1.538%	202,089	-47.010%
2024-02-08	1.890000	2.030000	1.8200	1.950000	+3.723%	442,525	-47.826%
2024-02-07	1.780000	1.940000	1.7201	1.880000	+10.588%	1,060,650	-45.883%
2024-02-06	1.750000	1.750000	1.6100	1.700000	+1.796%	91,912	-40.153%
2024-02-05	1.570000	1.729000	1.5404	1.670000	+4.375%	244,544	-39.078%
2024-02-02	1.600000	1.640000	1.5700	1.600000	-0.621%	286,089	-36.413%
2024-02-01	1.580000	1.639800	1.5800	1.610000	+1.899%	141,248	-36.807%
2024-01-31	1.810000	1.810000	1.5700	1.580000	-8.140%	353,216	-35.608%
2024-01-30	1.770000	1.785000	1.7000	1.720000	-4.444%	201,584	-40.849%
2024-01-29	1.800000	1.860000	1.7700	1.800000	-0.552%	133,601	-43.478%
2024-01-26	1.790000	1.870000	1.7400	1.810000	-1.093%	150,056	-43.790%
2024-01-25	1.860000	1.910000	1.6905	1.830000	-4.188%	325,406	-44.404%
2024-01-24	1.900000	1.964500	1.8700	1.910000	+1.058%	398,610	-46.733%
2024-01-23	1.810000	1.940000	1.8100	1.890000	+2.717%	231,285	-46.169%
2024-01-22	1.850000	1.969900	1.8200	1.840000	-2.646%	325,371	-44.707%
2024-01-19	1.890000	1.940000	1.8200	1.890000	-3.077%	288,947	-46.169%
2024-01-18	1.930000	2.030000	1.9200	1.950000	-0.510%	182,790	-47.826%
2024-01-17	2.040000	2.070000	1.8901	1.960000	-7.109%	371,452	-48.092%
2024-01-16	2.160000	2.200000	2.0300	2.110000	-3.653%	380,344	-51.782%
2024-01-12	2.260000	2.260000	2.1500	2.190000	-0.455%	441,754	-53.543%
2024-01-11	2.240000	2.282500	2.1700	2.200000	-1.345%	547,904	-53.755%
2024-01-10	2.350000	2.450000	2.1900	2.230000	-5.508%	769,206	-54.377%
2024-01-09	2.420000	2.930000	2.3200	2.360000	-4.065%	1,978,407	-56.890%
2024-01-08	2.280000	2.460000	2.2340	2.460000	+12.329%	775,419	-58.642%
2024-01-05	2.940000	2.990000	2.1400	2.190000	-24.483%	2,344,697	-53.543%
2024-01-04	2.500000	3.820000	2.4900	2.900000	+14.173%	4,390,237	-64.917%
2024-01-03	2.680000	2.810000	2.4200	2.540000	-4.511%	1,461,540	-59.945%
2024-01-02	2.910000	2.910000	2.6600	2.660000	-9.524%	662,612	-61.752%
2023-12-29	2.900000	2.995000	2.7500	2.940000	+6.522%	1,193,647	-65.395%
2023-12-28	2.960000	3.090000	2.6000	2.760000	-9.211%	1,353,639	-63.138%
2023-12-27	3.540000	3.750000	2.9800	3.040000	-13.143%	2,526,681	-66.533%
2023-12-26	3.370000	3.700000	3.1900	3.500000	+6.383%	1,392,301	-70.931%
2023-12-22	3.350000	4.670000	3.1000	3.290000	-0.904%	7,168,437	-69.076%
2023-12-21	4.500000	5.100000	2.4500	3.320000	-8.540%	10,521,396	-69.355%
2023-12-20	2.800000	4.120000	2.4000	3.630000	+10.671%	2,526,681	-71.972%
2023-12-19	5.150000	5.530000	2.2400	3.280000	-31.524%	6,508,621	-68.982%
2023-12-18	10.910000	10.925000	3.5500	4.790000	-51.714%	1,572,628	-78.760%
2023-12-15	12.050000	13.010000	9.1400	9.920000	-21.890%	262,198	-89.744%
2023-12-14	13.860000	14.000000	12.2300	12.700000	-9.350%	122,796	-91.989%
2023-12-13	14.480000	15.100000	13.6000	14.010000	-3.446%	96,357	-92.738%
2023-12-12	14.870000	15.450000	14.2800	14.510000	-2.355%	193,235	-92.988%
2023-12-11	15.000000	15.940000	14.3000	14.860000	-1.914%	172,245	-93.153%
2023-12-08	15.110000	15.900000	14.7861	15.150000	+0.798%	240,928	-93.284%
2023-12-07	13.480000	15.750000	13.2100	15.030000	+14.297%	234,671	-93.231%

.dark-mode .GH18dH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GH18dH{ color: #333333; background-color: white; border: 2px solid #333333; }SFWLShengfeng Development Limited Class Astock NASDAQ

SFWL
Shengfeng Development Limited Class A
stock NASDAQ