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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.68	14.4	14.4	14.79	14.38	10.26M
February 12, 2026	14.62	14.69	14.69	14.94	14.6	13.01M
February 11, 2026	14.68	14.64	14.64	14.79	14.57	6.14M
February 10, 2026	14.8	14.67	14.67	14.83	14.57	9.37M
February 09, 2026	15	14.83	14.83	15.08	14.72	14.01M
February 06, 2026	15	14.98	14.98	15.18	14.9	9.92M
February 05, 2026	15.15	15.08	15.08	15.28	15.01	19.48M
February 04, 2026	14.38	15.07	15.07	15.1	14.28	22.81M
February 03, 2026	14.39	14.35	14.35	14.66	14.26	9.87M
February 02, 2026	14.78	14.34	14.34	14.85	14.27	17.1M
January 30, 2026	15.01	14.86	14.86	15.11	14.85	12.86M
January 29, 2026	14.58	15.1	15.1	15.19	14.45	25.27M
January 28, 2026	14.06	14.6	14.6	14.65	13.97	21.93M
January 27, 2026	14.16	14.07	14.07	14.4	14.01	10.92M
January 26, 2026	14.25	14.12	14.12	14.34	14.08	12.99M
January 23, 2026	14.33	14.3	14.3	14.55	14.27	13.23M
January 22, 2026	14.03	14.36	14.36	14.55	13.92	23.62M
January 21, 2026	14.18	13.99	13.99	14.2	13.9	16.93M
January 20, 2026	13.52	14.27	14.27	14.3	13.49	33.31M
January 19, 2026	13.39	13.51	13.51	13.55	13.35	7M
January 16, 2026	13.63	13.41	13.41	13.65	13.4	8M
January 15, 2026	13.48	13.62	13.62	13.65	13.41	7.83M
January 14, 2026	13.65	13.49	13.49	13.69	13.39	15.86M
January 13, 2026	13.89	13.64	13.64	14.04	13.63	14.26M
January 12, 2026	13.69	13.85	13.85	13.86	13.61	11.12M
January 09, 2026	13.72	13.73	13.73	13.79	13.65	10.58M
January 08, 2026	13.64	13.76	13.76	13.85	13.48	13.58M
January 07, 2026	13.8	13.66	13.66	13.96	13.64	9.15M
January 06, 2026	13.63	13.85	13.85	14.1	13.63	16.11M
January 05, 2026	13.61	13.62	13.62	13.69	13.49	10.91M
December 31, 2025	13.5	13.61	13.61	13.69	13.47	6.85M
December 30, 2025	13.63	13.49	13.49	13.65	13.46	6.59M
December 29, 2025	13.73	13.63	13.63	13.75	13.58	5.94M
December 26, 2025	13.63	13.72	13.72	13.76	13.59	6.63M
December 25, 2025	13.63	13.63	13.63	13.7	13.53	9.96M
December 24, 2025	13.5	13.57	13.57	13.61	13.42	6.5M
December 23, 2025	13.47	13.53	13.53	13.59	13.35	10.5M
December 22, 2025	13.79	13.47	13.47	13.88	13.45	14.82M
December 19, 2025	13.8	13.81	13.81	14.05	13.75	9.64M
December 18, 2025	13.91	13.8	13.8	13.96	13.78	7.26M
December 17, 2025	13.98	13.93	13.93	14	13.71	9.05M
December 16, 2025	13.76	13.95	13.95	14.05	13.75	12.88M
December 15, 2025	13.9	13.78	13.78	14.1	13.73	18.29M
December 12, 2025	13.86	13.9	13.9	14.05	13.8	25.76M
December 11, 2025	14.05	13.83	13.83	14.08	13.81	13.77M
December 10, 2025	13.85	14.06	14.06	14.15	13.7	18.63M
December 09, 2025	13.91	13.87	13.87	14.16	13.76	13.16M
December 08, 2025	14.03	13.95	13.95	14.08	13.9	11.88M
December 05, 2025	14.1	14.03	14.03	14.15	13.9	13.77M
December 04, 2025	14.33	14.19	14.19	14.45	14.12	13.29M
December 03, 2025	14.53	14.34	14.34	14.63	14.29	16.28M
December 02, 2025	14.69	14.5	14.5	14.8	14.34	27.03M
December 01, 2025	15.1	14.57	14.57	15.36	14.4	66.92M
November 28, 2025	14.05	13.97	13.97	14.22	13.89	16.25M
November 27, 2025	14	14.03	14.03	14.19	13.84	16.49M
November 26, 2025	14.11	14.18	14.18	14.37	13.94	23.5M
November 25, 2025	14.17	14.13	14.13	14.25	14	14.09M
November 24, 2025	13.75	14.17	14.17	14.24	13.72	25.76M
November 21, 2025	13.88	13.6	13.6	14.02	13.57	17.88M
November 20, 2025	13.44	13.89	13.89	14.04	13.44	24M

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