Suofeiya Home Collection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	10.58	10.58	10.27	10.36	10.36	-7.33%	10,839,067
May 20, 2026	11.33	11.42	11.17	11.18	11.18	-2.19%	9,173,450
May 19, 2026	11.38	11.50	11.32	11.43	11.43	0.53%	7,494,292
May 18, 2026	12.05	12.07	11.32	11.37	11.37	-6.03%	16,898,670
May 15, 2026	12.18	12.23	11.91	12.10	12.10	-0.41%	11,617,602
May 14, 2026	12.14	12.35	11.85	12.15	12.15	0.08%	12,505,630
May 13, 2026	12.20	12.50	12.05	12.14	12.14	-0.08%	10,835,630
May 12, 2026	12.10	12.20	11.97	12.15	12.15	0.16%	10,174,390
May 11, 2026	12.08	12.27	11.83	12.13	12.13	0.50%	10,601,660
May 8, 2026	11.81	12.19	11.80	12.07	12.07	1.60%	11,221,730
May 7, 2026	11.71	11.99	11.65	11.88	11.88	1.80%	10,186,020
May 6, 2026	11.94	11.99	11.58	11.67	11.67	-2.67%	13,976,260
Apr 30, 2026	12.44	12.58	11.87	11.99	11.99	-6.47%	28,367,420
Apr 29, 2026	12.52	12.92	12.51	12.82	12.82	2.23%	10,890,560
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%	16,094,520
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%	13,892,680
Mar 10, 2026	12.81	12.93	12.65	12.82	12.82	0.55%	11,447,050
Mar 9, 2026	12.86	12.87	12.63	12.75	12.75	-1.70%	10,312,070