Suofeiya Home Collection Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	12.08	12.27	11.83	12.13	11.26	0.50%	10,601,660
May 8, 2026	11.81	12.19	11.80	12.07	11.21	1.60%	11,221,730
May 7, 2026	11.71	11.99	11.65	11.88	11.03	1.80%	10,186,020
May 6, 2026	11.94	11.99	11.58	11.67	10.83	-2.67%	13,976,260
Apr 30, 2026	12.44	12.58	11.87	11.99	11.13	-6.47%	28,367,420
Apr 29, 2026	12.52	12.92	12.51	12.82	11.90	2.23%	10,890,560
Apr 28, 2026	12.49	12.56	12.44	12.54	11.64	0.16%	5,604,164
Apr 27, 2026	12.64	12.65	12.50	12.52	11.62	-0.95%	8,094,137
Apr 24, 2026	12.61	12.65	12.42	12.64	11.74	0.64%	5,815,700
Apr 23, 2026	12.64	12.71	12.47	12.56	11.66	-0.48%	9,867,990
Apr 22, 2026	13.02	13.02	12.60	12.62	11.72	-3.07%	15,657,650
Apr 21, 2026	13.05	13.20	12.97	13.02	12.09	-0.08%	6,618,663
Apr 20, 2026	12.98	13.23	12.98	13.03	12.10	-	9,492,200
Apr 17, 2026	13.08	13.08	12.78	13.03	12.10	-0.38%	9,756,700
Apr 16, 2026	12.66	13.10	12.58	13.08	12.14	3.97%	18,993,280
Apr 15, 2026	12.52	12.63	12.51	12.58	11.68	0.80%	6,974,375
Apr 14, 2026	12.49	12.49	12.35	12.48	11.59	0.65%	5,524,144
Apr 13, 2026	12.52	12.53	12.37	12.40	11.51	-1.12%	6,525,473
Apr 10, 2026	12.59	12.64	12.51	12.54	11.64	0.24%	5,680,900
Apr 9, 2026	12.65	12.69	12.48	12.51	11.61	-1.88%	5,420,675
Apr 8, 2026	12.55	12.75	12.54	12.75	11.84	2.82%	7,316,890
Apr 7, 2026	12.58	12.62	12.34	12.40	11.51	-1.20%	5,482,562
Apr 3, 2026	12.79	12.80	12.46	12.55	11.65	-1.88%	5,495,774
Apr 2, 2026	12.77	12.85	12.70	12.79	11.87	-0.16%	5,411,700
Apr 1, 2026	12.80	12.84	12.70	12.81	11.89	1.10%	5,875,417
Mar 31, 2026	12.75	12.90	12.64	12.67	11.76	-0.47%	5,095,300
Mar 30, 2026	12.45	12.80	12.34	12.73	11.82	1.19%	8,334,619
Mar 27, 2026	12.53	12.67	12.43	12.58	11.68	-0.24%	7,759,700