Shengfeng Development Limited - Class A Ordinary Shares (SFWL)

Last Price8.3500

Change-0.4600 (-5.22%)

NASDAQ · Last Trade: Oct 2nd, 4:23 PM EDT

Historical Prices For Shengfeng Development Limited - Class A Ordinary Shares (SFWL)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	8.47	9.40	8.31	8.81	7,294	8.81
9/28/2026	9.37	0.00	9.37	8.90	438	8.90
9/25/2026	8.70	9.45	8.48	9.37	3,507	9.37
9/24/2026	8.88	8.88	8.75	8.75	2,063	8.75
9/23/2026	8.61	8.61	8.46	8.48	3,150	8.48
9/22/2026	8.82	8.82	8.82	8.82	733	8.82
9/21/2026	8.48	8.48	8.48	8.48	443	8.48
9/18/2026	8.28	8.28	8.28	8.28	1,206	8.28
9/17/2026	8.99	8.99	8.99	8.99	1,386	8.99
9/16/2026	9.00	9.18	9.00	9.00	3,190	9.00
9/15/2026	9.03	9.50	7.91	9.20	3,117	9.20
9/14/2026	8.36	9.96	8.19	8.19	5,889	8.19
9/11/2026	8.90	9.18	7.82	8.38	6,956	8.38
9/10/2026	10.78	10.85	9.46	9.48	13,755	9.48
9/09/2026	11.44	12.00	10.29	10.91	29,774	10.91
9/08/2026	11.51	12.00	10.84	11.43	12,766	11.43
9/04/2026	0.89	0.96	0.87	0.95	45,203	14.25
9/03/2026	0.91	0.93	0.85	0.89	30,550	13.36
9/02/2026	0.89	0.98	0.73	0.89	96,529	13.35
9/01/2026	0.98	0.98	0.83	0.83	6,145	12.45
8/31/2026	0.98	0.98	0.85	0.90	12,274	13.50
8/28/2026	0.96	0.98	0.85	0.91	9,962	13.66
8/26/2026	0.89	0.00	0.89	0.86	308	12.97
8/25/2026	0.89	0.89	0.85	0.89	8,948	13.35
8/24/2026	0.88	0.89	0.88	0.89	3,336	13.35
8/21/2026	0.85	0.85	0.85	0.85	803	12.75
8/20/2026	0.83	0.83	0.81	0.81	4,314	12.15
8/19/2026	0.86	0.86	0.83	0.83	2,769	12.45
8/18/2026	0.82	0.83	0.82	0.82	2,319	12.30
8/17/2026	0.87	0.88	0.83	0.88	8,231	13.20
8/14/2026	0.88	0.88	0.83	0.83	5,957	12.47
8/13/2026	0.83	0.89	0.83	0.89	4,473	13.29
8/12/2026	0.89	0.89	0.86	0.89	11,766	13.29
8/11/2026	0.82	0.89	0.82	0.89	1,765	13.34
8/10/2026	0.89	0.89	0.83	0.83	6,915	12.44
8/07/2026	0.95	0.95	0.83	0.89	4,621	13.34
8/06/2026	0.94	0.94	0.91	0.91	21,344	13.65
8/05/2026	0.95	0.98	0.90	0.91	55,972	13.59
8/04/2026	0.91	1.04	0.90	0.90	22,352	13.50
8/03/2026	0.96	0.96	0.90	0.96	5,649	14.47
7/31/2026	1.02	1.02	0.97	1.01	14,904	15.15
7/30/2026	0.82	1.05	0.81	1.02	143,124	15.30
7/29/2026	0.77	0.86	0.77	0.80	14,760	12.01
7/28/2026	0.79	0.85	0.74	0.77	9,538	11.55
7/27/2026	0.75	0.84	0.74	0.84	13,713	12.62
7/24/2026	0.78	0.78	0.70	0.70	235,684	10.50
7/22/2026	0.75	0.00	0.78	0.78	51	11.70
7/21/2026	0.75	0.75	0.75	0.75	229	11.31
7/20/2026	0.80	0.83	0.76	0.80	4,954	12.00
7/17/2026	0.83	0.83	0.75	0.80	3,740	11.96
7/16/2026	0.73	0.78	0.70	0.78	16,932	11.69
7/15/2026	0.69	0.69	0.69	0.69	453	10.28
7/14/2026	0.71	0.76	0.67	0.76	6,509	11.34
7/13/2026	0.83	0.84	0.71	0.75	70,102	11.26
7/10/2026	0.74	0.75	0.68	0.71	6,085	10.65
7/09/2026	0.84	0.84	0.61	0.76	27,923	11.46
7/08/2026	0.84	0.88	0.83	0.83	1,060	12.53
7/07/2026	0.83	0.83	0.83	0.83	300	12.53
7/06/2026	0.85	0.90	0.82	0.90	2,315	13.48
7/02/2026	0.84	0.89	0.82	0.89	1,709	13.37