Shenzhen - Delayed Quote
CNY
Suofeiya Home Collection Co., Ltd. (002572.SZ)
7.55
+0.09
(+1.21%)
At close: 3:04:30 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.44
7.59
7.40
7.55
7.55
12,132,047
Oct 30, 2026
7.44
7.52
7.35
7.46
7.46
8,119,381
Oct 29, 2026
7.46
7.51
7.37
7.45
7.45
8,702,300
Oct 28, 2026
7.25
7.57
7.22
7.50
7.50
15,572,200
Oct 27, 2026
7.41
7.45
7.18
7.19
7.19
8,456,000
Oct 26, 2026
7.22
7.44
7.22
7.41
7.41
8,909,224
Oct 23, 2026
7.21
7.27
7.08
7.27
7.27
9,947,100
Oct 22, 2026
7.33
7.35
7.19
7.19
7.19
9,388,600
Oct 21, 2026
7.49
7.51
7.32
7.35
7.35
7,182,320
Oct 20, 2026
7.53
7.59
7.42
7.47
7.47
7,781,000
Oct 19, 2026
7.35
7.65
7.33
7.54
7.54
13,175,664
Oct 16, 2026
7.27
7.50
7.24
7.39
7.39
10,471,329
Oct 15, 2026
7.35
7.44
7.22
7.26
7.26
10,340,472
Oct 14, 2026
7.50
7.55
7.41
7.47
7.47
6,773,700
Oct 13, 2026
7.62
7.62
7.47
7.52
7.52
8,830,500
Oct 12, 2026
7.65
7.71
7.56
7.64
7.64
6,102,000
Oct 9, 2026
7.49
7.67
7.48
7.64
7.64
12,145,940
Oct 8, 2026
7.70
7.71
7.41
7.49
7.49
14,808,300
Sep 30, 2026
7.63
7.79
7.40
7.72
7.72
15,415,232
Sep 29, 2026
7.38
7.69
7.38
7.63
7.63
10,700,532
Sep 28, 2026
7.42
7.47
7.33
7.42
7.42
6,059,500
Sep 24, 2026
7.55
7.70
7.41
7.45
7.45
7,987,482
Sep 23, 2026
7.51
7.75
7.46
7.59
7.59
13,626,493
Sep 22, 2026
7.45
7.53
7.39
7.51
7.51
7,680,225
Sep 21, 2026
7.31
7.51
7.29
7.47
7.47
8,486,999
Sep 18, 2026
7.30
7.37
7.29
7.30
7.30
7,780,335
Sep 17, 2026
7.27
7.32
7.26
7.29
7.29
5,275,100
Sep 16, 2026
7.44
7.47
7.28
7.31
7.31
8,753,546
Sep 15, 2026
7.50
7.53
7.41
7.45
7.45
4,204,446
Sep 14, 2026
7.49
7.55
7.46
7.50
7.50
5,691,010
Sep 11, 2026
7.63
7.66
7.48
7.51
7.51
7,113,391
Sep 10, 2026
7.76
7.77
7.62
7.67
7.67
6,366,600
Sep 9, 2026
7.87
7.90
7.75
7.77
7.77
8,339,400
Sep 8, 2026
7.94
8.02
7.86
7.87
7.87
9,322,030
Sep 7, 2026
7.96
8.03
7.92
7.94
7.94
8,391,675
Sep 4, 2026
7.82
8.14
7.81
7.97
7.97
14,117,802
Sep 3, 2026
7.82
7.95
7.78
7.80
7.80
8,571,260
Sep 2, 2026
8.08
8.09
7.78
7.82
7.82
14,758,611
Sep 1, 2026
7.84
8.17
7.83
8.10
8.10
15,560,230
Aug 31, 2026
8.26
8.33
7.88
7.90
7.90
14,903,730
Aug 28, 2026
8.04
8.11
7.94
8.08
8.08
13,233,200
Aug 27, 2026
8.20
8.28
8.03
8.07
8.07
12,836,500
Aug 26, 2026
8.20
8.32
8.15
8.25
8.25
6,850,363
Aug 25, 2026
8.10
8.23
8.09
8.19
8.19
6,675,350
Aug 24, 2026
8.11
8.23
8.05
8.10
8.10
8,681,955
Aug 21, 2026
8.19
8.22
7.99
8.09
8.09
9,199,655
Aug 20, 2026
8.11
8.35
8.07
8.21
8.21
12,043,151
Aug 19, 2026
8.17
8.32
8.05
8.16
8.16
17,050,873
Aug 18, 2026
8.05
8.13
7.99
8.08
8.08
10,141,230
Aug 17, 2026
8.18
8.18
7.93
8.08
8.08
13,364,677
Aug 14, 2026
8.39
8.39
8.18
8.18
8.18
8,039,038
Aug 13, 2026
8.51
8.53
8.34
8.38
8.38
8,880,302
Aug 12, 2026
8.27
8.62
8.21
8.52
8.52
12,794,226
Aug 11, 2026
8.28
8.33
8.22
8.27
8.27
6,317,693
Aug 10, 2026
8.13
8.38
8.09
8.31
8.31
12,057,711
Aug 7, 2026
8.35
8.39
8.05
8.14
8.14
12,294,380
Aug 6, 2026
8.48
8.51
8.25
8.33
8.33
11,642,090
Aug 5, 2026
8.52
8.57
8.38
8.47
8.47
9,023,000
Aug 4, 2026
8.70
8.75
8.52
8.52
8.52
11,920,603
Aug 3, 2026
8.75
8.91
8.69
8.69
8.69
14,581,850
Jul 31, 2026
8.73
8.88
8.63
8.64
8.64
18,933,798
Jul 30, 2026
8.60
8.99
8.52
8.98
8.98
19,661,050
Jul 29, 2026
8.15
8.75
8.13
8.62
8.62
26,343,946
Jul 28, 2026
7.99
8.15
7.92
8.13
8.13
8,358,900
Jul 27, 2026
7.83
8.07
7.76
7.99
7.99
10,724,400
Jul 24, 2026
8.02
8.07
7.80
7.82
7.82
8,749,898
Jul 23, 2026
7.91
8.10
7.82
8.05
8.05
9,053,960
Jul 22, 2026
8.08
8.13
7.87
7.94
7.94
12,137,571
Jul 21, 2026
8.21
8.49
8.06
8.08
8.08
16,823,299
Jul 20, 2026
8.07
8.32
7.96
8.21
8.21
17,369,495
Jul 17, 2026
8.19
8.34
7.99
8.04
8.04
12,182,718
Jul 16, 2026
7.95
8.31
7.91
8.22
8.22
13,520,928
Jul 15, 2026
7.69
8.04
7.65
8.00
8.00
13,311,057
Jul 14, 2026
7.69
7.90
7.66
7.77
7.77
9,768,401
Jul 13, 2026
7.66
7.80
7.62
7.70
7.70
10,127,030
Jul 10, 2026
7.50
7.74
7.36
7.69
7.69
11,298,411
Jul 9, 2026
7.70
7.78
7.47
7.50
7.50
12,712,680
Jul 8, 2026
7.77
7.88
7.62
7.75
7.75
8,440,800
Jul 7, 2026
7.90
7.98
7.72
7.76
7.76
9,081,700
Jul 6, 2026
7.86
7.99
7.77
7.96
7.96
10,136,900
Jul 3, 2026
7.88
8.05
7.74
7.90
7.90
10,722,400
Jul 2, 2026
7.67
7.95
7.65
7.87
7.87
14,225,593
Jul 1, 2026
7.29
7.69
7.26
7.63
7.63
14,142,563
Jun 30, 2026
7.47
7.48
7.22
7.30
7.30
10,810,500
Jun 29, 2026
7.42
7.59
7.18
7.51
7.51
12,935,200
Jun 26, 2026
7.54
7.60
7.37
7.42
7.42
9,334,175
Jun 25, 2026
7.62
7.72
7.50
7.56
7.56
12,173,893
Jun 24, 2026
7.93
7.95
7.46
7.61
7.61
17,104,400
Jun 23, 2026
7.98
8.11
7.87
7.89
7.89
10,423,158
Jun 22, 2026
8.03
8.11
7.87
8.00
8.00
14,024,560
Jun 18, 2026
8.10
8.15
7.93
8.04
8.04
8,920,865
Jun 17, 2026
8.31
8.32
8.13
8.15
8.15
7,669,340
Jun 16, 2026
8.48
8.48
8.22
8.31
8.31
9,139,600
Jun 15, 2026
8.56
8.75
8.47
8.50
8.50
9,032,341
Jun 12, 2026
8.50
8.65
8.37
8.55
8.55
8,420,271
Jun 11, 2026
8.45
8.53
8.31
8.47
8.47
6,583,300
Jun 10, 2026
8.41
8.51
8.27
8.51
8.51
8,300,119
Jun 9, 2026
8.56
8.63
8.35
8.43
8.43
10,343,727
Jun 8, 2026
8.78
8.85
8.53
8.57
8.57
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
10,935,873
Jun 3, 2026
9.13
9.14
8.70
8.80
8.80
16,171,022
Jun 2, 2026
9.42
9.46
9.06
9.13
9.13
10,824,400
Jun 1, 2026
9.26
9.44
9.18
9.42
9.42
11,152,700
May 29, 2026
9.11
9.43
9.05
9.28
9.28
12,505,248
May 28, 2026
9.36
9.38
9.00
9.05
9.05
13,746,418
May 27, 2026
9.66
9.68
9.29
9.38
9.38
11,636,597
May 26, 2026
9.93
9.93
9.53
9.66
9.66
14,589,840
May 25, 2026
10.12
10.14
9.85
9.92
9.92
8,728,348
May 22, 2026
10.40
10.42
10.08
10.12
10.12
8,633,084
May 21, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
10.58
10.58
10.27
10.36
10.36
10,839,067
May 20, 2026
11.33
11.42
11.17
11.18
10.38
9,173,450
May 19, 2026
11.38
11.50
11.32
11.43
10.61
7,494,292
May 18, 2026
12.05
12.07
11.32
11.37
10.56
16,898,670
May 15, 2026
12.18
12.23
11.91
12.10
11.23
11,617,602
May 14, 2026
12.14
12.35
11.85
12.15
11.28
12,505,630
May 13, 2026
12.20
12.50
12.05
12.14
11.27
10,835,635
May 12, 2026
12.10
12.20
11.97
12.15
11.28
10,174,390
May 11, 2026
12.08
12.27
11.83
12.13
11.26
10,601,666
May 8, 2026
11.81
12.19
11.80
12.07
11.21
11,221,730
May 7, 2026
11.71
11.99
11.65
11.88
11.03
10,186,022
May 6, 2026
11.94
11.99
11.58
11.67
10.83
13,976,264
Apr 30, 2026
12.44
12.58
11.87
11.99
11.13
28,367,425
Apr 29, 2026
12.52
12.92
12.51
12.82
11.90
10,890,563
Apr 28, 2026
12.49
12.56
12.44
12.54
11.64
5,604,164
Apr 27, 2026
12.64
12.65
12.50
12.52
11.62
8,094,137
Apr 24, 2026
12.61
12.65
12.42
12.64
11.74
5,815,700
Apr 23, 2026
12.64
12.71
12.47
12.56
11.66
9,867,990
Apr 22, 2026
13.02
13.02
12.60
12.62
11.72
15,657,650
Apr 21, 2026
13.05
13.20
12.97
13.02
12.09
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
9,756,700
Apr 16, 2026
12.66
13.10
12.58
13.08
12.14
18,993,288
Apr 15, 2026
12.52
12.63
12.51
12.58
11.68
6,974,375
Apr 14, 2026
12.49
12.49
12.35
12.48
11.59
5,524,144
Apr 13, 2026
12.52
12.53
12.37
12.40
11.51
6,525,473
Apr 10, 2026
12.59
12.64
12.51
12.54
11.64
5,680,900
Apr 9, 2026
12.65
12.69
12.48
12.51
11.61
5,420,675
Apr 8, 2026
12.55
12.75
12.54
12.75
11.84
7,316,890
Apr 7, 2026
12.58
12.62
12.34
12.40
11.51
5,482,562
Apr 3, 2026
12.79
12.80
12.46
12.55
11.65
5,495,774
Apr 2, 2026
12.77
12.85
12.70
12.79
11.87
5,411,700
Apr 1, 2026
12.80
12.84
12.70
12.81
11.89
5,875,417
Mar 31, 2026
12.75
12.90
12.64
12.67
11.76
5,095,300
Mar 30, 2026
12.45
12.80
12.34
12.73
11.82
8,334,619
Mar 27, 2026
12.53
12.67
12.43
12.58
11.68
7,759,700
Mar 26, 2026
12.68
12.82
12.53
12.61
11.71
5,832,875
Mar 25, 2026
12.68
12.75
12.56
12.68
11.77
5,459,820
Mar 24, 2026
12.56
12.68
12.33
12.60
11.70
8,247,990
Mar 23, 2026
12.96
12.99
12.36
12.44
11.55
18,491,501
Mar 20, 2026
13.27
13.35
13.03
13.08
12.14
9,082,490
Mar 19, 2026
13.42
13.49
13.20
13.25
12.30
7,770,735
Mar 18, 2026
13.59
13.65
13.36
13.49
12.52
8,144,269
Mar 17, 2026
13.52
13.71
13.48
13.57
12.60
14,198,131
Mar 16, 2026
13.03
13.55
13.03
13.53
12.56
16,094,529
Mar 13, 2026
13.22
13.28
13.07
13.13
12.19
10,707,157
Mar 12, 2026
13.11
13.14
12.87
13.00
12.07
7,335,500
Mar 11, 2026
12.88
13.14
12.79
13.11
12.17
13,892,687
Mar 10, 2026
12.81
12.93
12.65
12.82
11.90
11,447,058
Mar 9, 2026
12.86
12.87
12.63
12.75
11.84
10,312,074
Mar 6, 2026
12.86
12.99
12.81
12.97
12.04
8,561,698
Mar 5, 2026
13.11
13.20
12.81
12.87
11.95
11,530,629
Mar 4, 2026
13.23
13.28
12.82
13.02
12.09
15,689,927
Mar 3, 2026
13.61
13.70
13.25
13.32
12.37
14,076,644
Mar 2, 2026
13.80
13.92
13.43
13.59
12.62
17,400,900
Feb 27, 2026
14.11
14.28
13.88
13.90
12.91
15,337,254
Feb 26, 2026
14.60
14.65
14.09
14.10
13.09
12,301,960
Feb 25, 2026
14.24
14.74
14.24
14.60
13.56
13,614,568
Feb 24, 2026
14.47
14.50
14.20
14.21
13.19
8,388,882
Feb 13, 2026
14.68
14.79
14.38
14.40
13.37
10,259,393
Feb 12, 2026
14.62
14.94
14.60
14.69
13.64
12,765,500
Feb 11, 2026
14.68
14.79
14.57
14.64
13.59
6,143,900
Feb 10, 2026
14.80
14.83
14.57
14.67
13.62
9,241,804
Feb 9, 2026
15.00
15.08
14.72
14.83
13.77
14,006,216
Feb 6, 2026
15.00
15.18
14.90
14.98
13.91
9,918,464
Feb 5, 2026
15.15
15.28
15.01
15.08
14.00
19,479,039
Feb 4, 2026
14.38
15.10
14.28
15.07
13.99
22,811,526
Feb 3, 2026
14.39
14.66
14.26
14.35
13.32
9,776,826
Feb 2, 2026
14.78
14.85
14.27
14.34
13.31
17,101,067
Jan 30, 2026
15.01
15.11
14.85
14.86
13.80
12,638,002
Jan 29, 2026
14.58
15.19
14.45
15.10
14.02
25,142,880
Jan 28, 2026
14.06
14.65
13.97
14.60
13.56
21,929,128
Jan 27, 2026
14.16
14.40
14.01
14.07
13.06
10,836,510
Jan 26, 2026
14.25
14.34
14.08
14.12
13.11
12,942,532
Jan 23, 2026
14.33
14.55
14.27
14.30
13.28
13,145,320
Jan 22, 2026
14.03
14.55
13.92
14.36
13.33
23,479,218
Jan 21, 2026
14.18
14.20
13.90
13.99
12.99
16,934,700
Jan 20, 2026
13.52
14.30
13.49
14.27
13.25
33,041,591
Jan 19, 2026
13.39
13.55
13.35
13.51
12.54
7,001,277
Jan 16, 2026
13.63
13.65
13.40
13.41
12.45
7,958,971
Jan 15, 2026
13.48
13.65
13.41
13.62
12.65
7,754,905
Jan 14, 2026
13.65
13.69
13.39
13.49
12.52
15,858,382
Jan 13, 2026
13.89
14.04
13.63
13.64
12.66
14,263,909
Jan 12, 2026
13.69
13.86
13.61
13.85
12.86
11,122,871
Jan 9, 2026
13.72
13.79
13.65
13.73
12.75
10,510,583
Jan 8, 2026
13.64
13.85
13.48
13.76
12.78
13,486,433
Jan 7, 2026
13.80
13.96
13.64
13.66
12.68
9,151,276
Jan 6, 2026
13.63
14.10
13.63
13.85
12.86
16,048,124
Jan 5, 2026
13.61
13.69
13.49
13.62
12.65
10,906,700
Dec 31, 2025
13.50
13.69
13.47
13.61
12.64
6,848,051
Dec 30, 2025
13.63
13.65
13.46
13.49
12.52
6,501,174
Dec 29, 2025
13.73
13.75
13.58
13.63
12.65
5,886,700
Dec 26, 2025
13.63
13.76
13.59
13.72
12.74
6,589,600
Dec 25, 2025
13.63
13.70
13.53
13.63
12.65
9,956,800
Dec 24, 2025
13.50
13.61
13.42
13.57
12.60
6,473,018
Dec 23, 2025
13.47
13.59
13.35
13.53
12.56
10,495,124
Dec 22, 2025
13.79
13.88
13.45
13.47
12.51
14,815,567
Dec 19, 2025
13.80
14.05
13.75
13.81
12.82
9,605,383
Dec 18, 2025
13.91
13.96
13.78
13.80
12.81
7,255,676
Dec 17, 2025
13.98
14.00
13.71
13.93
12.93
8,928,260
Dec 16, 2025
13.76
14.05
13.75
13.95
12.95
12,842,591
Dec 15, 2025
13.90
14.10
13.73
13.78
12.79
18,234,965
Dec 12, 2025
13.86
14.05
13.80
13.90
12.91
25,757,355
Dec 11, 2025
14.05
14.08
13.81
13.83
12.84
13,613,000
Dec 10, 2025
13.85
14.15
13.70
14.06
13.05
18,521,156
Dec 9, 2025
13.91
14.16
13.76
13.87
12.88
13,030,900
Dec 8, 2025
14.03
14.08
13.90
13.95
12.95
11,879,400
Dec 5, 2025
14.10
14.15
13.90
14.03
13.03
13,774,078
Dec 4, 2025
14.33
14.45
14.12
14.19
13.17
13,173,234
Dec 3, 2025
14.53
14.63
14.29
14.34
13.31
16,281,573
Dec 2, 2025
14.69
14.80
14.34
14.50
13.46
27,026,722
Dec 1, 2025
15.10
15.36
14.40
14.57
13.53
66,918,942
Nov 28, 2025
14.05
14.22
13.89
13.97
12.97
16,111,906
Nov 27, 2025
14.00
14.19
13.84
14.03
13.03
16,490,922
Nov 26, 2025
14.11
14.37
13.94
14.18
13.17
23,211,763
Nov 25, 2025
14.17
14.25
14.00
14.13
13.12
14,090,284
Nov 24, 2025
13.75
14.24
13.72
14.17
13.16
25,761,788
Nov 21, 2025
13.88
14.02
13.57
13.60
12.63
17,791,005
Nov 20, 2025
13.44
14.04
13.44
13.89
12.90
23,756,061
Nov 19, 2025
13.40
13.51
13.29
13.47
12.51
7,073,497
Nov 18, 2025
13.57
13.62
13.37
13.41
12.45
8,526,565
Nov 17, 2025
13.68
13.72
13.46
13.58
12.61
8,031,092
Nov 14, 2025
13.68
13.79
13.59
13.68
12.70
9,825,601
Nov 13, 2025
13.66
13.69
13.53
13.61
12.64
7,913,000
Nov 12, 2025
13.61
13.79
13.61
13.67
12.69
11,694,753
Nov 11, 2025
13.40
13.71
13.34
13.68
12.70
15,708,722
Nov 10, 2025
13.15
13.45
13.13
13.41
12.45
10,667,906
Nov 7, 2025
13.04
13.23
13.03
13.16
12.22
7,141,354
Nov 6, 2025
13.06
13.11
13.00
13.05
12.12
5,445,700
Nov 5, 2025
12.90
13.15
12.80
13.05
12.12
8,583,676
Nov 4, 2025
13.02
13.04
12.89
12.94
12.01
6,597,632
Nov 3, 2025
13.03
13.08
12.92
13.03
12.10
6,502,030
