Suofeiya Home Collection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	13.52	13.71	13.48	13.57	13.57	0.30%	14,198,130
Mar 16, 2026	13.03	13.55	13.03	13.53	13.53	3.05%	16,094,529
Mar 13, 2026	12.96	13.28	12.91	13.13	13.13	1.00%	10,707,150
Mar 12, 2026	13.11	13.14	12.87	13.00	13.00	-0.84%	7,335,500
Mar 11, 2026	12.88	13.14	12.79	13.11	13.11	2.26%	13,892,687
Mar 10, 2026	12.81	12.93	12.65	12.82	12.82	0.55%	11,447,058
Mar 9, 2026	12.86	12.87	12.63	12.75	12.75	-1.70%	10,312,074
Mar 6, 2026	12.86	12.99	12.81	12.97	12.97	0.78%	8,561,698
Mar 5, 2026	13.11	13.20	12.81	12.87	12.87	-1.15%	11,530,629
Mar 4, 2026	13.23	13.28	12.82	13.02	13.02	-2.25%	15,689,920
Mar 3, 2026	13.61	13.70	13.25	13.32	13.32	-1.99%	14,076,640
Mar 2, 2026	13.80	13.92	13.43	13.59	13.59	-2.23%	17,400,900
Feb 27, 2026	14.11	14.28	13.88	13.90	13.90	-1.42%	15,337,254
Feb 26, 2026	14.60	14.65	14.09	14.10	14.10	-3.42%	12,301,960
Feb 25, 2026	14.24	14.74	14.24	14.60	14.60	2.74%	13,614,560
Feb 24, 2026	14.47	14.50	14.20	14.21	14.21	-1.32%	8,388,882
Feb 13, 2026	14.68	14.79	14.38	14.40	14.40	-1.97%	10,259,390
Feb 12, 2026	14.62	14.94	14.60	14.69	14.69	0.34%	12,765,500
Feb 11, 2026	14.68	14.79	14.57	14.64	14.64	-0.20%	6,143,900
Feb 10, 2026	14.80	14.83	14.57	14.67	14.67	-1.08%	9,241,804
Feb 9, 2026	15.00	15.08	14.72	14.83	14.83	-1.00%	14,006,210
Feb 6, 2026	15.00	15.18	14.90	14.98	14.98	-0.66%	9,918,464
Feb 5, 2026	15.15	15.28	15.01	15.08	15.08	0.07%	19,479,030
Feb 4, 2026	14.38	15.10	14.28	15.07	15.07	5.02%	22,811,520
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