Suofeiya Home Collection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.49	12.56	12.44	12.54	12.54	0.16%	5,604,164
Apr 27, 2026	12.64	12.65	12.50	12.52	12.52	-0.95%	8,094,137
Apr 24, 2026	12.61	12.65	12.42	12.64	12.64	0.64%	5,815,700
Apr 23, 2026	12.64	12.71	12.47	12.56	12.56	-0.48%	9,867,990
Apr 22, 2026	13.02	13.02	12.60	12.62	12.62	-3.07%	15,657,650
Apr 21, 2026	13.05	13.20	12.97	13.02	13.02	-0.08%	6,618,663
Apr 20, 2026	12.98	13.23	12.98	13.03	13.03	-	9,492,200
Apr 17, 2026	13.08	13.08	12.78	13.03	13.03	-0.38%	9,756,700
Apr 16, 2026	12.66	13.10	12.58	13.08	13.08	3.97%	18,993,280
Apr 15, 2026	12.52	12.63	12.51	12.58	12.58	0.80%	6,974,375
Apr 14, 2026	12.49	12.49	12.35	12.48	12.48	0.65%	5,524,144
Apr 13, 2026	12.52	12.53	12.37	12.40	12.40	-1.12%	6,525,473
Apr 10, 2026	12.59	12.64	12.51	12.54	12.54	0.24%	5,680,900
Apr 9, 2026	12.65	12.69	12.48	12.51	12.51	-1.88%	5,420,675
Apr 8, 2026	12.55	12.75	12.54	12.75	12.75	2.82%	7,316,890
Apr 7, 2026	12.58	12.62	12.34	12.40	12.40	-1.20%	5,482,562
Apr 3, 2026	12.79	12.80	12.46	12.55	12.55	-1.88%	5,495,774
Apr 2, 2026	12.77	12.85	12.70	12.79	12.79	-0.16%	5,411,700
Apr 1, 2026	12.80	12.84	12.70	12.81	12.81	1.10%	5,875,417
Mar 31, 2026	12.75	12.90	12.64	12.67	12.67	-0.47%	5,095,300
Mar 30, 2026	12.45	12.80	12.34	12.73	12.73	1.19%	8,334,619
Mar 27, 2026	12.53	12.67	12.43	12.58	12.58	-0.24%	7,759,700
Mar 26, 2026	12.68	12.82	12.53	12.61	12.61	-0.55%	5,832,875
Mar 25, 2026	12.68	12.75	12.56	12.68	12.68	0.63%	5,459,820
Mar 24, 2026	12.56	12.68	12.33	12.60	12.60	1.29%	8,247,990
Mar 23, 2026	12.96	12.99	12.36	12.44	12.44	-4.89%	18,491,500
Mar 20, 2026	13.27	13.35	13.03	13.08	13.08	-1.28%	9,082,490
Mar 19, 2026	13.42	13.49	13.20	13.25	13.25	-1.78%	7,770,735
Mar 18, 2026	13.59	13.65	13.36	13.49	13.49	-0.59%	8,144,269
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