Suofeiya Home Collection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	13.73	13.73	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
Aug 14, 2025	13.80	13.94	13.63	13.66	13.66	-1.01%	9,963,900
Aug 13, 2025	13.82	13.84	13.72	13.80	13.80	0.22%	7,469,003
Aug 12, 2025	13.75	13.83	13.73	13.77	13.77	0.15%	7,015,700
Aug 11, 2025	13.73	13.77	13.70	13.75	13.75	0.15%	6,105,603
Aug 8, 2025	13.78	13.80	13.71	13.73	13.73	-0.29%	4,622,300
Aug 7, 2025	13.82	13.84	13.73	13.77	13.77	-0.36%	4,100,700
Aug 6, 2025	13.84	13.87	13.77	13.82	13.82	-0.43%	4,953,100
Aug 5, 2025	13.77	14.03	13.75	13.88	13.88	0.95%	8,877,344
Aug 4, 2025	13.57	13.77	13.51	13.75	13.75	0.95%	5,668,700
Aug 1, 2025	13.71	13.74	13.57	13.62	13.62	-0.37%	7,161,594
Jul 31, 2025	13.95	13.96	13.64	13.67	13.67	-1.65%	11,282,431
Jul 30, 2025	13.90	14.06	13.83	13.90	13.90	-	10,266,600
Jul 29, 2025	14.16	14.26	13.87	13.90	13.90	-1.70%	11,171,082
Jul 28, 2025	14.29	14.46	14.11	14.14	14.14	-0.70%	11,337,800
Jul 25, 2025	14.47	14.56	14.21	14.24	14.24	-1.18%	12,332,300
Jul 24, 2025	14.40	14.48	14.29	14.41	14.41	0.35%	9,909,900
Jul 23, 2025	14.34	14.49	14.32	14.36	14.36	0.14%	7,528,600
Jul 22, 2025	14.28	14.35	14.16	14.34	14.34	0.63%	6,931,295
Jul 21, 2025	14.23	14.28	14.17	14.25	14.25	0.14%	4,195,300
Jul 18, 2025	14.18	14.26	14.10	14.23	14.23	0.78%	4,166,480
Jul 17, 2025	14.19	14.24	14.05	14.12	14.12	-0.49%	4,341,150
Jul 16, 2025	14.10	14.21	14.02	14.19	14.19	1.14%	4,532,400
Jul 15, 2025	14.18	14.24	14.01	14.03	14.03	-1.20%	5,565,948
Jul 14, 2025	14.37	14.48	14.20	14.20	14.20	-1.05%	6,288,284
Jul 11, 2025	14.31	14.39	14.26	14.35	14.35	0.49%	8,432,961