Suofeiya Home Collection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,336,937
Oct 29, 2025	12.91	12.92	12.71	12.85	12.85	0.16%	7,007,500
Oct 28, 2025	12.88	13.02	12.80	12.83	12.83	1.74%	15,068,147
Oct 27, 2025	12.77	12.83	12.60	12.61	12.61	-1.02%	10,580,635
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%	5,207,999
Oct 22, 2025	12.67	12.79	12.66	12.70	12.70	0.08%	4,627,500
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%	8,154,806
Oct 16, 2025	12.84	12.89	12.64	12.67	12.67	-1.63%	10,491,308
Oct 15, 2025	12.80	13.15	12.79	12.88	12.88	0.63%	14,983,180
Oct 14, 2025	12.52	12.91	12.50	12.80	12.80	2.32%	15,589,514
Oct 13, 2025	12.42	12.56	12.33	12.51	12.51	-1.18%	10,307,333
Oct 10, 2025	12.52	12.74	12.51	12.66	12.66	0.72%	14,363,689
Oct 9, 2025	12.68	12.69	12.51	12.57	12.57	-0.87%	12,675,938
Sep 30, 2025	12.78	12.80	12.67	12.68	12.68	-0.94%	12,080,224
Sep 29, 2025	12.86	12.88	12.70	12.80	12.80	-1.08%	12,811,656
Sep 26, 2025	12.96	13.00	12.76	12.94	12.94	-0.61%	11,451,753
Sep 25, 2025	13.13	13.19	13.01	13.02	13.02	-0.84%	9,149,700
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%	13,433,918
Sep 22, 2025	13.35	13.35	13.01	13.09	13.09	-2.09%	17,706,168
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%	15,957,802
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%	6,462,885
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%	12,734,525
Sep 11, 2025	13.78	13.80	13.63	13.73	13.73	-0.65%	11,570,364
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%	22,718,741
Sep 8, 2025	13.52	13.68	13.52	13.62	13.62	0.74%	9,082,300
Sep 5, 2025	13.44	13.54	13.36	13.52	13.52	0.52%	6,724,735
Sep 4, 2025	13.34	13.45	13.27	13.45	13.45	0.75%	8,491,691
Sep 3, 2025	13.50	13.54	13.33	13.35	13.35	-1.04%	7,969,492
Sep 2, 2025	13.64	13.65	13.38	13.49	13.49	-1.17%	13,294,648
Sep 1, 2025	13.80	13.85	13.58	13.65	13.65	-0.94%	12,239,800
Aug 29, 2025	13.74	13.90	13.72	13.78	13.78	0.36%	11,535,252
Aug 28, 2025	13.69	13.79	13.45	13.73	13.73	0.37%	15,493,964
Aug 27, 2025	14.00	14.15	13.64	13.68	13.68	-3.53%	32,796,348
Aug 26, 2025	14.06	14.24	14.03	14.18	14.18	0.28%	15,662,647
Aug 25, 2025	13.95	14.29	13.88	14.14	14.14	1.51%	22,362,475
Aug 22, 2025	13.94	13.97	13.81	13.93	13.93	-0.21%	10,364,635
Aug 21, 2025	13.77	14.05	13.76	13.96	13.96	1.60%	20,275,326
Aug 20, 2025	13.67	13.75	13.60	13.74	13.74	0.29%	10,207,668
Aug 19, 2025	13.74	13.78	13.67	13.70	13.70	-0.36%	8,288,654
Aug 18, 2025	13.78	13.81	13.72	13.75	13.75	0.07%	9,440,965
Aug 15, 2025	13.66	13.74	13.64	13.74	13.74	0.59%	8,610,584