Suofeiya Home Collection Co., Ltd. (SHE:002572)
China · Delayed Price · Currency is CNY 8.08
-0.13 (-1.58%)
Jul 21, 2026, 3:04 PM CST
Suofeiya Home Collection Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 7.69 | 7.90 | 7.66 | 7.77 | 7.77 | 0.91% | 9,768,401 |
| Jul 13, 2026 | 7.66 | 7.80 | 7.62 | 7.70 | 7.70 | 0.13% | 10,127,030 |
| Jul 10, 2026 | 7.50 | 7.74 | 7.36 | 7.69 | 7.69 | 2.53% | 11,299,911 |
| Jul 9, 2026 | 7.70 | 7.78 | 7.47 | 7.50 | 7.50 | -3.23% | 12,714,580 |
| Jul 8, 2026 | 7.77 | 7.88 | 7.62 | 7.75 | 7.75 | -0.13% | 8,440,800 |
| Jul 7, 2026 | 7.90 | 7.98 | 7.72 | 7.76 | 7.76 | -2.51% | 9,081,700 |
| Jul 6, 2026 | 7.86 | 7.99 | 7.77 | 7.96 | 7.96 | 0.76% | 10,136,900 |
| Jul 3, 2026 | 7.88 | 8.05 | 7.74 | 7.90 | 7.90 | 0.38% | 10,722,400 |
| Jul 2, 2026 | 7.67 | 7.95 | 7.65 | 7.87 | 7.87 | 3.15% | 14,225,593 |
| Jul 1, 2026 | 7.29 | 7.69 | 7.26 | 7.63 | 7.63 | 4.52% | 14,142,563 |
| Jun 30, 2026 | 7.47 | 7.48 | 7.22 | 7.30 | 7.30 | -2.80% | 10,810,500 |
| Jun 29, 2026 | 7.42 | 7.59 | 7.18 | 7.51 | 7.51 | 1.21% | 12,935,200 |
| Jun 26, 2026 | 7.54 | 7.60 | 7.37 | 7.42 | 7.42 | -1.85% | 9,334,175 |
| Jun 25, 2026 | 7.62 | 7.72 | 7.50 | 7.56 | 7.56 | -0.66% | 12,173,893 |
| Jun 24, 2026 | 7.93 | 7.95 | 7.46 | 7.61 | 7.61 | -3.55% | 17,104,400 |
| Jun 23, 2026 | 7.98 | 8.11 | 7.87 | 7.89 | 7.89 | -1.38% | 10,423,158 |
| Jun 22, 2026 | 8.03 | 8.11 | 7.87 | 8.00 | 8.00 | -0.50% | 14,024,560 |
| Jun 18, 2026 | 8.10 | 8.15 | 7.93 | 8.04 | 8.04 | -1.35% | 8,920,865 |
| Jun 17, 2026 | 8.31 | 8.32 | 8.13 | 8.15 | 8.15 | -1.93% | 7,669,340 |
| Jun 16, 2026 | 8.48 | 8.48 | 8.22 | 8.31 | 8.31 | -2.24% | 9,139,600 |
| Jun 15, 2026 | 8.56 | 8.75 | 8.47 | 8.50 | 8.50 | -0.58% | 9,032,341 |
| Jun 12, 2026 | 8.50 | 8.65 | 8.37 | 8.55 | 8.55 | 0.94% | 8,420,271 |
| Jun 11, 2026 | 8.45 | 8.53 | 8.31 | 8.47 | 8.47 | -0.47% | 6,583,300 |
| Jun 10, 2026 | 8.41 | 8.51 | 8.27 | 8.51 | 8.51 | 0.95% | 8,300,119 |
| Jun 9, 2026 | 8.56 | 8.63 | 8.35 | 8.43 | 8.43 | -1.63% | 10,343,727 |
| Jun 8, 2026 | 8.78 | 8.85 | 8.53 | 8.57 | 8.57 | -2.72% | 9,828,901 |
| Jun 5, 2026 | 8.87 | 8.99 | 8.73 | 8.81 | 8.81 | - | 7,183,435 |
| Jun 4, 2026 | 8.90 | 9.05 | 8.78 | 8.81 | 8.81 | 0.11% | 10,935,873 |
| Jun 3, 2026 | 9.13 | 9.14 | 8.70 | 8.80 | 8.80 | -3.61% | 16,171,022 |
| Jun 2, 2026 | 9.42 | 9.46 | 9.06 | 9.13 | 9.13 | -3.08% | 10,824,400 |
| Jun 1, 2026 | 9.26 | 9.44 | 9.18 | 9.42 | 9.42 | 1.51% | 11,152,700 |
| May 29, 2026 | 9.11 | 9.43 | 9.05 | 9.28 | 9.28 | 2.54% | 12,505,248 |
| May 28, 2026 | 9.36 | 9.38 | 9.00 | 9.05 | 9.05 | -3.52% | 13,746,418 |
| May 27, 2026 | 9.66 | 9.68 | 9.29 | 9.38 | 9.38 | -2.90% | 11,636,590 |
| May 26, 2026 | 9.93 | 9.93 | 9.53 | 9.66 | 9.66 | -2.62% | 14,589,840 |
| May 25, 2026 | 10.12 | 10.14 | 9.85 | 9.92 | 9.92 | -1.98% | 8,728,348 |
| May 22, 2026 | 10.40 | 10.42 | 10.08 | 10.12 | 10.12 | -2.32% | 8,633,084 |
| May 21, 2026 | 10.58 | 10.58 | 10.27 | 10.36 | 10.36 | -0.19% | 10,839,060 |
| May 20, 2026 | 11.33 | 11.42 | 11.17 | 11.18 | 10.38 | -2.19% | 9,173,450 |
| May 19, 2026 | 11.38 | 11.50 | 11.32 | 11.43 | 10.61 | 0.53% | 7,494,292 |
| May 18, 2026 | 12.05 | 12.07 | 11.32 | 11.37 | 10.56 | -6.03% | 16,898,670 |
| May 15, 2026 | 12.18 | 12.23 | 11.91 | 12.10 | 11.23 | -0.41% | 11,617,600 |
| May 14, 2026 | 12.14 | 12.35 | 11.85 | 12.15 | 11.28 | 0.08% | 12,505,630 |
| May 13, 2026 | 12.20 | 12.50 | 12.05 | 12.14 | 11.27 | -0.08% | 10,835,630 |
| May 12, 2026 | 12.10 | 12.20 | 11.97 | 12.15 | 11.28 | 0.16% | 10,174,390 |