Suofeiya Home Collection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 25, 2025	13.80	13.80	13.53	13.64	-	0.52%	8,405,100
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
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