Suofeiya Home Collection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	13.75	14.24	13.72	14.17	14.17	4.19%	25,761,780
Nov 21, 2025	13.88	14.02	13.57	13.60	13.60	-2.09%	17,791,000
Nov 20, 2025	13.44	14.04	13.44	13.89	13.89	3.12%	23,756,060
Nov 19, 2025	13.40	13.51	13.29	13.47	13.47	0.45%	7,073,497
Nov 18, 2025	13.57	13.62	13.37	13.41	13.41	-1.25%	8,526,565
Nov 17, 2025	13.68	13.72	13.46	13.58	13.58	-0.73%	8,031,092
Nov 14, 2025	13.68	13.79	13.59	13.68	13.68	0.51%	9,825,601
Nov 13, 2025	13.66	13.69	13.53	13.61	13.61	-0.44%	7,913,000
Nov 12, 2025	13.61	13.79	13.61	13.67	13.67	-0.07%	11,694,750
Nov 11, 2025	13.40	13.71	13.34	13.68	13.68	2.01%	15,708,720
Nov 10, 2025	13.15	13.45	13.13	13.41	13.41	1.90%	10,667,900
Nov 7, 2025	13.04	13.23	13.03	13.16	13.16	0.84%	7,141,354
Nov 6, 2025	13.06	13.11	13.00	13.05	13.05	-	5,445,700
Nov 5, 2025	12.90	13.15	12.80	13.05	13.05	0.85%	8,583,676
Nov 4, 2025	13.02	13.04	12.89	12.94	12.94	-0.69%	6,597,632
Nov 3, 2025	13.03	13.08	12.92	13.03	13.03	0.15%	6,502,030
Oct 31, 2025	12.72	13.11	12.72	13.01	13.01	2.20%	13,824,690
Oct 30, 2025	12.83	12.85	12.73	12.73	12.73	-0.93%	7,280,837
Oct 29, 2025	12.91	12.92	12.71	12.85	12.85	0.16%	6,870,200
Oct 28, 2025	12.88	13.02	12.80	12.83	12.83	1.74%	15,068,140
Oct 27, 2025	12.77	12.83	12.60	12.61	12.61	-1.02%	10,580,630
Oct 24, 2025	12.85	12.86	12.70	12.74	12.74	-0.62%	5,299,031
Oct 23, 2025	12.66	12.84	12.64	12.82	12.82	0.94%	5,164,299
Oct 22, 2025	12.67	12.79	12.66	12.70	12.70	0.08%	4,587,900
Oct 21, 2025	12.60	12.72	12.57	12.69	12.69	0.71%	5,880,731
Oct 20, 2025	12.55	12.61	12.43	12.60	12.60	0.64%	6,748,244
Oct 17, 2025	12.65	12.70	12.49	12.52	12.52	-1.18%	7,899,806
Oct 16, 2025	12.84	12.89	12.64	12.67	12.67	-1.63%	10,491,300
Oct 15, 2025	12.80	13.15	12.79	12.88	12.88	0.63%	14,784,780
Oct 14, 2025	12.52	12.91	12.50	12.80	12.80	2.32%	15,589,510
Oct 13, 2025	12.42	12.56	12.33	12.51	12.51	-1.18%	10,232,030
Oct 10, 2025	12.52	12.74	12.51	12.66	12.66	0.72%	14,247,280
Oct 9, 2025	12.68	12.69	12.51	12.57	12.57	-0.87%	12,675,930
Sep 30, 2025	12.78	12.80	12.67	12.68	12.68	-0.94%	11,906,820
Sep 29, 2025	12.86	12.88	12.70	12.80	12.80	-1.08%	12,663,550
Sep 26, 2025	12.96	13.00	12.76	12.94	12.94	-0.61%	11,329,780
Sep 25, 2025	13.13	13.19	13.01	13.02	13.02	-0.84%	9,048,400
Sep 24, 2025	12.81	13.16	12.78	13.13	13.13	2.02%	8,567,563
Sep 23, 2025	13.05	13.05	12.68	12.87	12.87	-1.68%	13,433,910
Sep 22, 2025	13.35	13.35	13.01	13.09	13.09	-2.09%	17,518,260
Sep 19, 2025	13.36	13.41	13.30	13.37	13.37	-	8,497,546
Sep 18, 2025	13.60	13.61	13.35	13.37	13.37	-1.84%	15,806,200
Sep 17, 2025	13.57	13.72	13.45	13.62	13.62	0.29%	9,258,329
Sep 16, 2025	13.53	13.58	13.51	13.58	13.58	0.37%	6,359,185
Sep 15, 2025	13.69	13.70	13.52	13.53	13.53	-0.73%	7,998,591
Sep 12, 2025	13.73	13.80	13.62	13.63	13.63	-0.73%	12,617,780
Sep 11, 2025	13.78	13.80	13.63	13.73	13.73	-0.65%	11,570,360
Sep 10, 2025	13.95	13.95	13.74	13.82	13.82	-1.07%	8,330,620
Sep 9, 2025	13.61	13.99	13.55	13.97	13.97	2.57%	22,718,740
Sep 8, 2025	13.52	13.68	13.52	13.62	13.62	0.74%	8,983,800