Canada markets closed

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
15.43+0.10 (+0.65%)
As of 10:08AM CST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202415.4515.6515.3315.4315.432,833,002
Jun 28, 202415.4515.7015.3015.3315.339,248,206
Jun 27, 202416.0416.0915.4515.5415.5410,839,173
Jun 26, 202416.1216.2715.8416.1016.106,210,100
Jun 25, 202415.9316.3915.7616.1416.149,760,247
Jun 24, 202415.9116.0415.7115.8115.816,734,259
Jun 21, 202415.9316.3715.8116.0716.076,990,000
Jun 20, 202416.3016.3015.7515.9515.9512,097,479
Jun 19, 202416.6016.6116.2816.3116.315,569,700
Jun 18, 202416.6216.8016.4316.5516.557,838,965
Jun 17, 202417.0017.0316.4116.7516.7511,354,488
Jun 14, 202416.8017.2316.6017.1017.1010,485,186
Jun 13, 202417.1117.2316.5316.9016.906,762,364
Jun 12, 202417.1517.2616.9117.1617.167,539,900
Jun 11, 202417.3017.4716.9717.2117.218,842,417
Jun 07, 202417.7517.8317.2617.4417.448,717,400
Jun 06, 202417.7017.9217.5017.6417.647,264,300
Jun 05, 202418.4018.4517.8017.8717.879,903,460
Jun 04, 202417.7918.5517.6218.3518.3516,243,012
Jun 03, 202417.4817.9517.3617.8017.8013,901,770
May 31, 202417.6417.8017.4317.5217.528,939,400
May 30, 202417.7217.8317.4917.6417.6410,034,183
May 29, 202417.7418.0917.6317.7317.739,795,804
May 28, 202418.1818.2917.6517.7217.7212,985,976
May 27, 202418.3418.4517.5818.1818.1817,468,507
May 24, 202418.4218.6218.2418.3218.3210,906,810
May 23, 202418.8919.2018.4318.6018.6022,244,938
May 22, 202419.5019.8519.0519.1419.1418,695,423
May 21, 202419.5920.0019.3719.4519.4518,848,629
May 21, 20241 Dividend
May 20, 202421.2721.2720.5020.9719.9724,039,736
May 17, 202420.3021.5420.0321.5420.5141,036,780
May 16, 202418.9520.7018.8920.3219.3532,923,778
May 15, 202418.8319.3818.1519.0618.1526,554,627
May 14, 202418.4818.6618.2318.4717.599,301,600
May 13, 202418.3618.6618.1018.3417.4711,626,202
May 10, 202418.5018.7718.1518.5817.6911,863,105
May 09, 202418.0518.7018.0118.5817.6912,198,201
May 08, 202418.2918.4217.9618.0017.1412,069,703
May 07, 202418.2918.4918.1218.2917.4214,002,148
May 06, 202417.8018.6217.8018.2917.4236,391,368
Apr 30, 202417.6217.6917.0817.1316.3123,973,800
Apr 29, 202417.1718.2016.6817.9517.0935,576,092
Apr 26, 202416.4816.8016.3216.7615.9617,782,040
Apr 25, 202416.4516.6016.4316.4715.6812,334,500
Apr 24, 202416.5816.7316.3216.5715.7810,670,356
Apr 23, 202416.6316.9816.5616.6315.8411,402,418
Apr 22, 202417.0717.1016.6216.6415.8513,158,239
Apr 19, 202416.9217.1616.8416.9216.1111,099,479
Apr 18, 202416.7017.2316.6516.9016.0916,696,414
Apr 17, 202416.7216.8716.5216.8316.0322,005,920
Apr 16, 202416.7217.0716.3416.7915.9940,777,664
Apr 15, 202416.0516.2515.5515.8915.1323,231,537
Apr 12, 202416.3416.5615.9616.0515.2825,946,108
Apr 11, 202415.5215.9515.4615.8015.0513,388,796
Apr 10, 202415.3715.6815.3515.6014.8610,333,100
Apr 09, 202415.3615.5714.9015.4514.7115,297,170
Apr 08, 202415.9016.0415.4015.4214.688,848,099
Apr 03, 202415.8016.0415.7315.9015.145,555,813
Apr 02, 202415.9915.9915.8015.8915.135,394,632
Apr 01, 202415.4816.0515.4516.0015.2411,038,621
Mar 29, 202415.3415.4415.2715.4114.683,141,776
Mar 28, 202415.4115.6115.2715.4014.678,172,400
Mar 27, 202415.6415.7815.3815.3814.657,617,439
Mar 26, 202415.6815.8615.5315.7114.967,224,830
Mar 25, 202415.6116.1315.4715.7615.0112,336,451
Mar 22, 202416.0116.1215.4215.5314.7914,225,979
Mar 21, 202416.0216.1515.9215.9415.186,921,765
Mar 20, 202416.2016.2115.9016.0315.278,277,700
Mar 19, 202416.3116.3116.1416.1515.387,744,724
Mar 18, 202416.6916.6916.2016.3415.5611,193,824
Mar 15, 202416.5316.7016.3916.5515.766,374,550
Mar 14, 202416.5316.8216.5016.6615.878,331,366
Mar 13, 202416.8017.3816.4516.5715.7816,760,861
Mar 12, 202416.0816.9116.0016.8016.0021,345,879
Mar 11, 202415.7716.0915.6616.0815.317,995,760
Mar 08, 202415.8515.9515.5515.8215.077,770,500
Mar 07, 202415.9816.1815.8415.8515.095,810,788
Mar 06, 202415.7716.2115.7615.9215.166,088,439
Mar 05, 202415.9615.9615.7115.8515.097,717,935
Mar 04, 202416.2816.3515.8016.0015.2412,027,611
Mar 01, 202416.3816.4416.1616.2815.507,839,088
Feb 29, 202416.0216.4115.9716.4115.638,882,765
Feb 28, 202416.4316.6316.0416.1015.3310,722,932
Feb 27, 202416.3316.4516.1016.4415.667,708,496
Feb 26, 202416.5816.5816.2116.3715.597,970,311
Feb 23, 202416.5816.6416.2216.4415.667,169,498
Feb 22, 202416.6316.7716.4016.5915.807,763,174
Feb 21, 202416.4817.1216.3716.7915.9910,229,302
Feb 20, 202416.0716.7416.0516.6015.8111,838,072
Feb 19, 202416.6316.8015.9516.1615.3914,397,347
Feb 08, 202416.4917.4216.4816.6315.8419,655,426
Feb 07, 202415.8616.6915.7316.6515.8617,500,998
Feb 06, 202415.0215.8914.9515.8515.0912,226,583
Feb 05, 202415.0015.6914.4515.3214.5912,499,066
Feb 02, 202415.2915.5814.8215.1314.419,132,265
Feb 01, 202415.3915.4914.9815.2014.486,371,510
Jan 31, 202415.8815.9315.4215.5014.767,805,334
Jan 30, 202416.0116.5915.8115.9015.1411,693,668
Jan 29, 202416.1616.6015.9616.2015.4312,214,555
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...