Suofeiya Home Collection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	15.01	15.01	14.28	14.87	-	3.62%	14,425,126
Feb 3, 2026	14.39	14.66	14.26	14.35	14.35	0.07%	9,776,826
Feb 2, 2026	14.78	14.85	14.27	14.34	14.34	-3.50%	17,101,060
Jan 30, 2026	15.01	15.11	14.85	14.86	14.86	-1.59%	12,638,000
Jan 29, 2026	14.58	15.19	14.45	15.10	15.10	3.42%	25,142,880
Jan 28, 2026	14.06	14.65	13.97	14.60	14.60	3.77%	21,929,120
Jan 27, 2026	14.16	14.40	14.01	14.07	14.07	-0.35%	10,836,510
Jan 26, 2026	14.25	14.34	14.08	14.12	14.12	-1.26%	12,942,530
Jan 23, 2026	14.33	14.55	14.27	14.30	14.30	-0.42%	13,145,320
Jan 22, 2026	14.03	14.55	13.92	14.36	14.36	2.64%	23,479,210
Jan 21, 2026	14.18	14.20	13.90	13.99	13.99	-1.96%	16,934,700
Jan 20, 2026	13.52	14.30	13.49	14.27	14.27	5.63%	33,041,590
Jan 19, 2026	13.39	13.55	13.35	13.51	13.51	0.75%	7,001,277
Jan 16, 2026	13.63	13.65	13.40	13.41	13.41	-1.54%	7,958,971
Jan 15, 2026	13.48	13.65	13.41	13.62	13.62	0.96%	7,754,905
Jan 14, 2026	13.65	13.69	13.39	13.49	13.49	-1.10%	15,858,380
Jan 13, 2026	13.89	14.04	13.63	13.64	13.64	-1.52%	14,263,900
Jan 12, 2026	13.69	13.86	13.61	13.85	13.85	0.87%	11,122,870
Jan 9, 2026	13.72	13.79	13.65	13.73	13.73	-0.22%	10,510,580
Jan 8, 2026	13.64	13.85	13.48	13.76	13.76	0.73%	13,486,430
Jan 7, 2026	13.80	13.96	13.64	13.66	13.66	-1.37%	9,151,276
Jan 6, 2026	13.63	14.10	13.63	13.85	13.85	1.69%	16,048,124
Jan 5, 2026	13.61	13.69	13.49	13.62	13.62	0.07%	10,906,700
Dec 31, 2025	13.50	13.69	13.47	13.61	13.61	0.89%	6,848,051
Dec 30, 2025	13.63	13.65	13.46	13.49	13.49	-1.03%	6,501,174
Dec 29, 2025	13.73	13.75	13.58	13.63	13.63	-0.66%	5,886,700
Dec 26, 2025	13.63	13.76	13.59	13.72	13.72	0.66%	6,589,600
Dec 25, 2025	13.63	13.70	13.53	13.63	13.63	0.44%	9,956,800
Dec 24, 2025	13.50	13.61	13.42	13.57	13.57	0.30%	6,473,018
Dec 23, 2025	13.47	13.59	13.35	13.53	13.53	0.45%	10,495,120
Dec 22, 2025	13.79	13.88	13.45	13.47	13.47	-2.46%	14,815,560
Dec 19, 2025	13.80	14.05	13.75	13.81	13.81	0.07%	9,605,383
Dec 18, 2025	13.91	13.96	13.78	13.80	13.80	-0.93%	7,255,676
Dec 17, 2025	13.98	14.00	13.71	13.93	13.93	-0.14%	8,928,260
Dec 16, 2025	13.76	14.05	13.75	13.95	13.95	1.23%	12,842,590
Dec 15, 2025	13.90	14.10	13.73	13.78	13.78	-0.86%	18,234,960
Dec 12, 2025	13.86	14.05	13.80	13.90	13.90	0.51%	25,757,350
Dec 11, 2025	14.05	14.08	13.81	13.83	13.83	-1.64%	13,613,000
Dec 10, 2025	13.85	14.15	13.70	14.06	14.06	1.37%	18,521,150
Dec 9, 2025	13.91	14.16	13.76	13.87	13.87	-0.57%	13,030,900
Dec 8, 2025	14.03	14.08	13.90	13.95	13.95	-0.57%	11,879,400
Dec 5, 2025	14.10	14.15	13.90	14.03	14.03	-1.13%	13,774,070
Dec 4, 2025	14.33	14.45	14.12	14.19	14.19	-1.05%	13,173,230
Dec 3, 2025	14.53	14.63	14.29	14.34	14.34	-1.10%	16,281,570
Dec 2, 2025	14.69	14.80	14.34	14.50	14.50	-0.48%	27,026,720
Dec 1, 2025	15.10	15.36	14.40	14.57	14.57	4.29%	66,918,940
Nov 28, 2025	14.05	14.22	13.89	13.97	13.97	-0.43%	16,111,900
Nov 27, 2025	14.00	14.19	13.84	14.03	14.03	-1.06%	16,490,920
Nov 26, 2025	14.11	14.37	13.94	14.18	14.18	0.35%	23,211,760
Nov 25, 2025	14.17	14.25	14.00	14.13	14.13	-0.28%	14,090,280