Suofeiya Home Collection
索菲亚 SZ002572 Forward-adjusted MAIN R Margin-eligible · 2018-10-15
7.72
+0.09
(+1.18%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.63
High
7.79
Low
7.40
Prev close
7.63
Amplitude
5.11%
Volume
15.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.56
MA10
7.47
MA20
7.60
MA60
7.97
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.63 | 7.79 | 7.40 | 7.72 | 15M |
| 2 | 2026-09-29 | 7.38 | 7.69 | 7.38 | 7.63 | 11M |
| 3 | 2026-09-28 | 7.42 | 7.47 | 7.33 | 7.42 | 6M |
| 4 | 2026-09-24 | 7.55 | 7.70 | 7.41 | 7.45 | 8M |
| 5 | 2026-09-23 | 7.51 | 7.75 | 7.46 | 7.59 | 14M |
| 6 | 2026-09-22 | 7.45 | 7.53 | 7.39 | 7.51 | 8M |
| 7 | 2026-09-21 | 7.31 | 7.51 | 7.29 | 7.47 | 8M |
| 8 | 2026-09-18 | 7.30 | 7.37 | 7.29 | 7.30 | 8M |
| 9 | 2026-09-17 | 7.27 | 7.32 | 7.26 | 7.29 | 5M |
| 10 | 2026-09-16 | 7.44 | 7.47 | 7.28 | 7.31 | 9M |
| 11 | 2026-09-15 | 7.50 | 7.53 | 7.41 | 7.45 | 4M |
| 12 | 2026-09-14 | 7.49 | 7.55 | 7.46 | 7.50 | 6M |
52W
Data range
7.18
7.3%
14.56
High/low over the last 250 trading days, and where the price sits.
← Stocks