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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.4	13.47	13.47	13.51	13.29	7.12M
November 18, 2025	13.57	13.41	13.41	13.62	13.37	8.53M
November 17, 2025	13.68	13.58	13.58	13.72	13.46	8.03M
November 14, 2025	13.68	13.68	13.68	13.79	13.59	9.83M
November 13, 2025	13.66	13.61	13.61	13.69	13.53	8.01M
November 12, 2025	13.61	13.67	13.67	13.79	13.61	11.69M
November 11, 2025	13.4	13.68	13.68	13.71	13.34	15.71M
November 10, 2025	13.15	13.41	13.41	13.45	13.13	10.67M
November 07, 2025	13.04	13.16	13.16	13.23	13.03	7.14M
November 06, 2025	13.06	13.05	13.05	13.11	13	5.5M
November 05, 2025	12.9	13.05	13.05	13.15	12.8	8.65M
November 04, 2025	13.02	12.94	12.94	13.04	12.89	6.6M
November 03, 2025	13.03	13.03	13.03	13.08	12.92	6.6M
October 31, 2025	12.72	13.01	13.01	13.11	12.72	13.82M
October 30, 2025	12.83	12.73	12.73	12.85	12.73	7.34M
October 29, 2025	12.91	12.85	12.85	12.92	12.71	7.01M
October 28, 2025	12.88	12.83	12.83	13.02	12.8	15.07M
October 27, 2025	12.77	12.61	12.61	12.83	12.6	10.58M
October 24, 2025	12.85	12.74	12.74	12.86	12.7	5.3M
October 23, 2025	12.66	12.82	12.82	12.84	12.64	5.21M
October 22, 2025	12.67	12.7	12.7	12.79	12.66	4.63M
October 21, 2025	12.6	12.69	12.69	12.72	12.57	5.88M
October 20, 2025	12.55	12.6	12.6	12.61	12.43	6.75M
October 17, 2025	12.65	12.52	12.52	12.7	12.49	8.15M
October 16, 2025	12.84	12.67	12.67	12.89	12.64	10.49M
October 15, 2025	12.8	12.88	12.88	13.15	12.79	14.98M
October 14, 2025	12.52	12.8	12.8	12.91	12.5	15.59M
October 13, 2025	12.42	12.51	12.51	12.56	12.33	10.31M
October 10, 2025	12.52	12.66	12.66	12.74	12.51	14.36M
October 09, 2025	12.68	12.57	12.57	12.69	12.51	12.68M
September 30, 2025	12.78	12.68	12.68	12.8	12.67	12.08M
September 29, 2025	12.86	12.8	12.8	12.88	12.7	12.81M
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

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