Suofeiya Home Collection Co., Ltd. (SHE:002572)
China · Delayed Price · Currency is CNY 7.46
+0.01 (0.13%)
Oct 30, 2026, 3:04 PM CST
Suofeiya Home Collection Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.21 | 7.52 | 7.21 | 7.46 | 7.46 | 0.13% | 8,128,681 |
| Oct 29, 2026 | 7.46 | 7.51 | 7.37 | 7.45 | 7.45 | -0.67% | 8,702,300 |
| Oct 28, 2026 | 7.25 | 7.57 | 7.22 | 7.50 | 7.50 | 4.31% | 15,572,200 |
| Oct 27, 2026 | 7.41 | 7.45 | 7.18 | 7.19 | 7.19 | -2.97% | 8,456,000 |
| Oct 26, 2026 | 7.22 | 7.44 | 7.22 | 7.41 | 7.41 | 1.93% | 8,909,224 |
| Oct 23, 2026 | 7.21 | 7.27 | 7.08 | 7.27 | 7.27 | 1.11% | 9,947,100 |
| Oct 22, 2026 | 7.33 | 7.35 | 7.19 | 7.19 | 7.19 | -2.18% | 9,388,600 |
| Oct 21, 2026 | 7.49 | 7.51 | 7.32 | 7.35 | 7.35 | -1.61% | 7,182,320 |
| Oct 20, 2026 | 7.53 | 7.59 | 7.42 | 7.47 | 7.47 | -0.93% | 7,782,000 |
| Oct 19, 2026 | 7.35 | 7.65 | 7.33 | 7.54 | 7.54 | 2.03% | 13,175,664 |
| Oct 16, 2026 | 7.27 | 7.50 | 7.24 | 7.39 | 7.39 | 1.79% | 10,471,329 |
| Oct 15, 2026 | 7.35 | 7.44 | 7.22 | 7.26 | 7.26 | -2.81% | 10,341,372 |
| Oct 14, 2026 | 7.50 | 7.55 | 7.41 | 7.47 | 7.47 | -0.66% | 6,773,700 |
| Oct 13, 2026 | 7.62 | 7.62 | 7.47 | 7.52 | 7.52 | -1.57% | 8,830,600 |
| Oct 12, 2026 | 7.65 | 7.71 | 7.56 | 7.64 | 7.64 | - | 6,106,700 |
| Oct 9, 2026 | 7.49 | 7.67 | 7.48 | 7.64 | 7.64 | 2.00% | 12,146,840 |
| Oct 8, 2026 | 7.70 | 7.71 | 7.41 | 7.49 | 7.49 | -2.98% | 14,808,300 |
| Sep 30, 2026 | 7.63 | 7.79 | 7.40 | 7.72 | 7.72 | 1.18% | 15,420,632 |
| Sep 29, 2026 | 7.38 | 7.69 | 7.38 | 7.63 | 7.63 | 2.83% | 10,706,132 |
| Sep 28, 2026 | 7.42 | 7.47 | 7.33 | 7.42 | 7.42 | -0.40% | 6,060,400 |
| Sep 24, 2026 | 7.55 | 7.70 | 7.41 | 7.45 | 7.45 | -1.84% | 7,992,182 |
| Sep 23, 2026 | 7.51 | 7.75 | 7.46 | 7.59 | 7.59 | 1.07% | 13,626,493 |
| Sep 22, 2026 | 7.45 | 7.53 | 7.39 | 7.51 | 7.51 | 0.54% | 7,685,525 |
| 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 |