Suofeiya Home Collection Co., Ltd. (SHE:002572)
China · Delayed Price · Currency is CNY 7.51
+0.04 (0.54%)
Sep 22, 2026, 3:04 PM CST
Suofeiya Home Collection Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.30 | 7.53 | 7.30 | 7.50 | - | 0.40% | 6,102,979 |
| Sep 21, 2026 | 7.31 | 7.51 | 7.29 | 7.47 | 7.47 | 2.33% | 8,498,999 |
| Sep 18, 2026 | 7.30 | 7.37 | 7.29 | 7.30 | 7.30 | 0.14% | 7,780,335 |
| Sep 17, 2026 | 7.27 | 7.32 | 7.26 | 7.29 | 7.29 | -0.27% | 5,275,100 |
| Sep 16, 2026 | 7.44 | 7.47 | 7.28 | 7.31 | 7.31 | -1.88% | 8,753,546 |
| Sep 15, 2026 | 7.50 | 7.53 | 7.41 | 7.45 | 7.45 | -0.67% | 4,204,846 |
| Sep 14, 2026 | 7.49 | 7.55 | 7.46 | 7.50 | 7.50 | -0.13% | 5,691,810 |
| Sep 11, 2026 | 7.63 | 7.66 | 7.48 | 7.51 | 7.51 | -2.09% | 7,116,291 |
| Sep 10, 2026 | 7.76 | 7.77 | 7.62 | 7.67 | 7.67 | -1.29% | 6,369,300 |
| Sep 9, 2026 | 7.87 | 7.90 | 7.75 | 7.77 | 7.77 | -1.27% | 8,341,900 |
| Sep 8, 2026 | 7.94 | 8.02 | 7.86 | 7.87 | 7.87 | -0.88% | 9,322,030 |
| Sep 7, 2026 | 7.96 | 8.03 | 7.92 | 7.94 | 7.94 | -0.38% | 8,391,675 |
| Sep 4, 2026 | 7.82 | 8.14 | 7.81 | 7.97 | 7.97 | 2.18% | 14,117,802 |
| Sep 3, 2026 | 7.82 | 7.95 | 7.78 | 7.80 | 7.80 | -0.26% | 8,571,260 |
| Sep 2, 2026 | 8.08 | 8.09 | 7.78 | 7.82 | 7.82 | -3.46% | 14,758,610 |
| Sep 1, 2026 | 7.84 | 8.17 | 7.83 | 8.10 | 8.10 | 2.53% | 15,569,930 |
| Aug 31, 2026 | 8.26 | 8.33 | 7.88 | 7.90 | 7.90 | -2.23% | 14,903,730 |
| Aug 28, 2026 | 8.04 | 8.11 | 7.94 | 8.08 | 8.08 | 0.12% | 13,233,200 |
| Aug 27, 2026 | 8.20 | 8.28 | 8.03 | 8.07 | 8.07 | -2.18% | 12,838,900 |
| Aug 26, 2026 | 8.20 | 8.32 | 8.15 | 8.25 | 8.25 | 0.73% | 6,851,463 |
| Aug 25, 2026 | 8.10 | 8.23 | 8.09 | 8.19 | 8.19 | 1.11% | 6,675,950 |
| Aug 24, 2026 | 8.11 | 8.23 | 8.05 | 8.10 | 8.10 | 0.12% | 8,681,955 |
| Aug 21, 2026 | 8.19 | 8.22 | 7.99 | 8.09 | 8.09 | -1.46% | 9,199,655 |
| Aug 20, 2026 | 8.11 | 8.35 | 8.07 | 8.21 | 8.21 | 0.61% | 12,043,751 |
| Aug 19, 2026 | 8.17 | 8.32 | 8.05 | 8.16 | 8.16 | 0.99% | 17,050,873 |
| Aug 18, 2026 | 8.05 | 8.13 | 7.99 | 8.08 | 8.08 | - | 10,141,230 |
| Aug 17, 2026 | 8.18 | 8.18 | 7.93 | 8.08 | 8.08 | -1.22% | 13,364,677 |
| Aug 14, 2026 | 8.39 | 8.39 | 8.18 | 8.18 | 8.18 | -2.39% | 8,043,738 |
| Aug 13, 2026 | 8.51 | 8.53 | 8.34 | 8.38 | 8.38 | -1.64% | 8,880,302 |
| Aug 12, 2026 | 8.27 | 8.62 | 8.21 | 8.52 | 8.52 | 3.02% | 12,794,926 |
| Aug 11, 2026 | 8.28 | 8.33 | 8.22 | 8.27 | 8.27 | -0.48% | 6,324,493 |
| Aug 10, 2026 | 8.13 | 8.38 | 8.09 | 8.31 | 8.31 | 2.09% | 12,059,111 |
| Aug 7, 2026 | 8.35 | 8.39 | 8.05 | 8.14 | 8.14 | -2.28% | 12,294,380 |
| Aug 6, 2026 | 8.48 | 8.51 | 8.25 | 8.33 | 8.33 | -1.65% | 11,645,990 |
| Aug 5, 2026 | 8.52 | 8.57 | 8.38 | 8.47 | 8.47 | -0.59% | 9,023,000 |
| Aug 4, 2026 | 8.70 | 8.75 | 8.52 | 8.52 | 8.52 | -1.96% | 11,921,403 |
| Aug 3, 2026 | 8.75 | 8.91 | 8.69 | 8.69 | 8.69 | 0.58% | 14,583,850 |
| Jul 31, 2026 | 8.73 | 8.88 | 8.63 | 8.64 | 8.64 | -3.79% | 18,938,498 |
| Jul 30, 2026 | 8.60 | 8.99 | 8.52 | 8.98 | 8.98 | 4.18% | 19,667,850 |
| Jul 29, 2026 | 8.15 | 8.75 | 8.13 | 8.62 | 8.62 | 6.03% | 26,343,946 |
| Jul 28, 2026 | 7.99 | 8.15 | 7.92 | 8.13 | 8.13 | 1.75% | 8,358,900 |
| Jul 27, 2026 | 7.83 | 8.07 | 7.76 | 7.99 | 7.99 | 2.17% | 10,724,400 |
| Jul 24, 2026 | 8.02 | 8.07 | 7.80 | 7.82 | 7.82 | -2.86% | 8,749,898 |
| Jul 23, 2026 | 7.91 | 8.10 | 7.82 | 8.05 | 8.05 | 1.39% | 9,053,960 |
| Jul 22, 2026 | 8.08 | 8.13 | 7.87 | 7.94 | 7.94 | -1.73% | 12,138,671 |
| Jul 21, 2026 | 8.21 | 8.49 | 8.06 | 8.08 | 8.08 | -1.58% | 16,823,299 |
| Jul 20, 2026 | 8.07 | 8.32 | 7.96 | 8.21 | 8.21 | 2.11% | 17,369,495 |
| Jul 17, 2026 | 8.19 | 8.34 | 7.99 | 8.04 | 8.04 | -2.19% | 12,182,718 |
| Jul 16, 2026 | 7.95 | 8.31 | 7.91 | 8.22 | 8.22 | 2.75% | 13,527,528 |
| Jul 15, 2026 | 7.69 | 8.04 | 7.65 | 8.00 | 8.00 | 2.96% | 13,311,557 |