Suofeiya Home Collection Co., Ltd. - 002572.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.96	12.94	12.94	13	12.76	11.45M
September 25, 2025	13.13	13.02	13.02	13.19	13.01	9.15M
September 24, 2025	13.36	13.13	13.13	13.36	12.78	8.57M
September 23, 2025	13.05	12.87	12.87	13.05	12.68	13.43M
September 22, 2025	13.35	13.09	13.09	13.35	13.01	17.71M
September 19, 2025	13.73	13.37	13.37	13.73	13.3	8.5M
September 18, 2025	13.6	13.37	13.37	13.61	13.35	15.96M
September 17, 2025	13.57	13.62	13.62	13.72	13.45	9.26M
September 16, 2025	13.53	13.58	13.58	13.58	13.51	6.46M
September 15, 2025	13.69	13.53	13.53	13.7	13.52	8M
September 12, 2025	13.73	13.63	13.63	13.8	13.62	12.73M
September 11, 2025	13.78	13.73	13.73	13.8	13.63	11.57M
September 10, 2025	13.95	13.82	13.82	13.95	13.74	8.33M
September 09, 2025	13.61	13.97	13.97	13.99	13.55	22.72M
September 08, 2025	13.52	13.62	13.62	13.68	13.52	9.08M
September 05, 2025	13.44	13.52	13.52	13.54	13.36	6.72M
September 04, 2025	13.34	13.45	13.45	13.45	13.27	8.49M
September 03, 2025	13.5	13.35	13.35	13.54	13.33	7.97M
September 02, 2025	13.64	13.49	13.49	13.65	13.38	13.29M
September 01, 2025	13.8	13.65	13.65	13.85	13.58	12.24M
August 29, 2025	13.74	13.78	13.78	13.9	13.72	11.54M
August 28, 2025	13.69	13.73	13.73	13.79	13.45	15.49M
August 27, 2025	14	13.68	13.68	14.15	13.64	32.8M
August 26, 2025	14.06	14.18	14.18	14.24	14.03	15.66M
August 25, 2025	13.95	14.14	14.14	14.29	13.88	22.36M
August 22, 2025	13.94	13.93	13.93	13.97	13.81	10.36M
August 21, 2025	13.77	13.96	13.96	14.05	13.76	20.28M
August 20, 2025	13.67	13.74	13.74	13.75	13.6	10.21M
August 19, 2025	13.74	13.7	13.7	13.78	13.67	8.29M
August 18, 2025	13.78	13.75	13.75	13.81	13.72	9.44M
August 15, 2025	13.66	13.74	13.74	13.74	13.64	8.61M
August 14, 2025	13.8	13.66	13.66	13.94	13.63	9.96M
August 13, 2025	13.82	13.8	13.8	13.84	13.72	7.47M
August 12, 2025	13.75	13.77	13.77	13.83	13.73	7.02M
August 11, 2025	13.73	13.75	13.75	13.77	13.7	6.11M
August 08, 2025	13.78	13.73	13.73	13.8	13.71	4.62M
August 07, 2025	13.82	13.77	13.77	13.84	13.73	4.1M
August 06, 2025	13.84	13.82	13.82	13.87	13.77	4.95M
August 05, 2025	13.77	13.88	13.88	14.03	13.75	8.88M
August 04, 2025	13.57	13.75	13.75	13.77	13.51	5.67M
August 01, 2025	13.71	13.62	13.62	13.74	13.57	7.16M
July 31, 2025	13.95	13.67	13.67	13.96	13.64	11.28M
July 30, 2025	13.9	13.9	13.9	14.06	13.83	10.27M
July 29, 2025	14.16	13.9	13.9	14.26	13.87	11.17M
July 28, 2025	14.29	14.14	14.14	14.46	14.11	11.34M
July 25, 2025	14.47	14.24	14.24	14.56	14.21	12.33M
July 24, 2025	14.4	14.41	14.41	14.48	14.29	9.91M
July 23, 2025	14.34	14.36	14.36	14.49	14.32	7.53M
July 22, 2025	14.28	14.34	14.34	14.35	14.16	6.93M
July 21, 2025	14.23	14.25	14.25	14.28	14.17	4.2M
July 18, 2025	14.18	14.23	14.23	14.26	14.1	4.17M
July 17, 2025	14.19	14.12	14.12	14.24	14.05	4.34M
July 16, 2025	14.1	14.19	14.19	14.21	14.02	4.53M
July 15, 2025	14.18	14.03	14.03	14.24	14.01	5.57M
July 14, 2025	14.37	14.2	14.2	14.48	14.2	6.29M
July 11, 2025	14.31	14.35	14.35	14.39	14.26	8.43M
July 10, 2025	14.15	14.28	14.28	14.32	14.09	8.89M
July 09, 2025	13.99	14.19	14.19	14.3	13.93	15.91M
July 08, 2025	13.98	13.94	13.94	13.99	13.83	6.36M
July 07, 2025	13.75	13.96	13.96	14.08	13.74	12.2M

Suofeiya Home Collection Co., Ltd. (002572.SZ) SHZ