Suofeiya Home Collection Co., Ltd. (002572.SZ) SHZ
13.13
+0.13(+1.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
13.13
+0.13(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 12.96 | 13.13 | 13.13 | 13.28 | 12.91 | 10.71M |
| March 12, 2026 | 13.11 | 13 | 13 | 13.14 | 12.87 | 7.37M |
| March 11, 2026 | 12.88 | 13.11 | 13.11 | 13.14 | 12.79 | 13.96M |
| March 10, 2026 | 12.81 | 12.71 | 12.71 | 12.93 | 12.65 | 7.71M |
| March 09, 2026 | 12.86 | 12.75 | 12.75 | 12.87 | 12.63 | 10.31M |
| March 06, 2026 | 12.86 | 12.97 | 12.97 | 12.99 | 12.81 | 8.56M |
| March 05, 2026 | 13.11 | 12.87 | 12.87 | 13.2 | 12.81 | 11.62M |
| March 04, 2026 | 14.11 | 12.9 | 12.9 | 14.11 | 12.89 | 10.27M |
| March 03, 2026 | 13.61 | 13.32 | 13.32 | 13.7 | 13.25 | 14.18M |
| March 02, 2026 | 13.8 | 13.59 | 13.59 | 13.92 | 13.43 | 17.47M |
| February 27, 2026 | 14.11 | 13.9 | 13.9 | 14.28 | 13.88 | 15.59M |
| February 26, 2026 | 14.6 | 14.1 | 14.1 | 14.65 | 14.09 | 12.38M |
| February 25, 2026 | 14.24 | 14.6 | 14.6 | 14.74 | 14.24 | 14.01M |
| February 24, 2026 | 14.47 | 14.21 | 14.21 | 14.5 | 14.2 | 8.39M |
| February 13, 2026 | 14.68 | 14.4 | 0 | 14.79 | 14.38 | 10.26M |
| February 12, 2026 | 14.62 | 14.69 | 0 | 14.94 | 14.6 | 13.01M |
| February 11, 2026 | 14.68 | 14.64 | 0 | 14.79 | 14.57 | 6.14M |
| February 10, 2026 | 14.8 | 14.67 | 0 | 14.83 | 14.57 | 9.37M |
| February 09, 2026 | 15 | 14.83 | 0 | 15.08 | 14.72 | 14.01M |
| February 06, 2026 | 15 | 14.98 | 0 | 15.18 | 14.9 | 9.92M |
| February 05, 2026 | 15.15 | 15.08 | 0 | 15.28 | 15.01 | 19.48M |
| February 04, 2026 | 14.38 | 15.07 | 0 | 15.1 | 14.28 | 22.81M |
| February 03, 2026 | 14.39 | 14.35 | 0 | 14.66 | 14.26 | 9.87M |
| February 02, 2026 | 14.78 | 14.34 | 0 | 14.85 | 14.27 | 17.1M |
| January 30, 2026 | 15.01 | 14.86 | 0 | 15.11 | 14.85 | 12.86M |
| January 29, 2026 | 14.58 | 15.1 | 0 | 15.19 | 14.45 | 25.27M |
| January 28, 2026 | 14.06 | 14.6 | 0 | 14.65 | 13.97 | 21.93M |
| January 27, 2026 | 14.16 | 14.07 | 0 | 14.4 | 14.01 | 10.92M |
| January 26, 2026 | 14.25 | 14.12 | 0 | 14.34 | 14.08 | 12.99M |
| January 23, 2026 | 14.33 | 14.3 | 0 | 14.55 | 14.27 | 13.23M |
| January 22, 2026 | 14.03 | 14.36 | 0 | 14.55 | 13.92 | 23.62M |
| January 21, 2026 | 14.18 | 13.99 | 0 | 14.2 | 13.9 | 16.93M |
| January 20, 2026 | 13.52 | 14.27 | 0 | 14.3 | 13.49 | 33.31M |
| January 19, 2026 | 13.39 | 13.51 | 0 | 13.55 | 13.35 | 7M |
| January 16, 2026 | 13.63 | 13.41 | 0 | 13.65 | 13.4 | 8M |
| January 15, 2026 | 13.48 | 13.62 | 0 | 13.65 | 13.41 | 7.83M |
| January 14, 2026 | 13.65 | 13.49 | 0 | 13.69 | 13.39 | 15.86M |
| January 13, 2026 | 13.89 | 13.64 | 0 | 14.04 | 13.63 | 14.26M |
| January 12, 2026 | 13.69 | 13.85 | 0 | 13.86 | 13.61 | 11.12M |
| January 09, 2026 | 13.72 | 13.73 | 0 | 13.79 | 13.65 | 10.58M |
| January 08, 2026 | 13.64 | 13.76 | 0 | 13.85 | 13.48 | 13.58M |
| January 07, 2026 | 13.8 | 13.66 | 0 | 13.96 | 13.64 | 9.15M |
| January 06, 2026 | 13.63 | 13.85 | 0 | 14.1 | 13.63 | 16.11M |
| January 05, 2026 | 13.61 | 13.62 | 0 | 13.69 | 13.49 | 10.91M |
| December 31, 2025 | 13.5 | 13.61 | 0 | 13.69 | 13.47 | 6.85M |
| December 30, 2025 | 13.63 | 13.49 | 0 | 13.65 | 13.46 | 6.59M |
| December 29, 2025 | 13.73 | 13.63 | 0 | 13.75 | 13.58 | 5.94M |
| December 26, 2025 | 13.63 | 13.72 | 0 | 13.76 | 13.59 | 6.63M |
| December 25, 2025 | 13.63 | 13.63 | 0 | 13.7 | 13.53 | 9.96M |
| December 24, 2025 | 13.5 | 13.57 | 0 | 13.61 | 13.42 | 6.5M |
| December 23, 2025 | 13.47 | 13.53 | 0 | 13.59 | 13.35 | 10.5M |
| December 22, 2025 | 13.79 | 13.47 | 0 | 13.88 | 13.45 | 14.82M |
| December 19, 2025 | 13.8 | 13.81 | 0 | 14.05 | 13.75 | 9.64M |
| December 18, 2025 | 13.91 | 13.8 | 0 | 13.96 | 13.78 | 7.26M |
| December 17, 2025 | 13.98 | 13.93 | 0 | 14 | 13.71 | 9.05M |
| December 16, 2025 | 13.76 | 13.95 | 0 | 14.05 | 13.75 | 12.88M |
| December 15, 2025 | 13.9 | 13.78 | 0 | 14.1 | 13.73 | 18.29M |
| December 12, 2025 | 13.86 | 13.9 | 0 | 14.05 | 13.8 | 25.76M |
| December 11, 2025 | 14.05 | 13.83 | 0 | 14.08 | 13.81 | 13.77M |
| December 10, 2025 | 13.85 | 14.06 | 0 | 14.15 | 13.7 | 18.63M |