SOHO China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.58	0.58	0.57	0.58	0.58	-1.69%	1,336,000
Jul 30, 2025	0.58	0.59	0.57	0.59	0.59	1.72%	2,347,000
Jul 29, 2025	0.58	0.59	0.57	0.58	0.58	-	1,290,500
Jul 28, 2025	0.58	0.59	0.58	0.58	0.58	-	772,500
Jul 25, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	1,520,500
Jul 24, 2025	0.57	0.60	0.57	0.59	0.59	3.51%	3,918,500
Jul 23, 2025	0.57	0.58	0.56	0.57	0.57	-	2,840,000
Jul 22, 2025	0.56	0.57	0.55	0.57	0.57	-	2,016,500
Jul 21, 2025	0.57	0.57	0.55	0.57	0.57	-	2,276,500
Jul 18, 2025	0.57	0.57	0.56	0.57	0.57	-	1,772,500
Jul 17, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	194,000
Jul 16, 2025	0.57	0.57	0.56	0.56	0.56	-3.45%	806,500
Jul 15, 2025	0.57	0.59	0.55	0.58	0.58	1.75%	3,983,500
Jul 14, 2025	0.58	0.58	0.56	0.57	0.57	-1.72%	1,595,000
Jul 11, 2025	0.59	0.59	0.56	0.58	0.58	-1.69%	2,173,000
Jul 10, 2025	0.55	0.60	0.54	0.59	0.59	7.27%	7,356,500
Jul 9, 2025	0.53	0.55	0.53	0.55	0.55	3.77%	1,911,500
Jul 8, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	517,500
Jul 7, 2025	0.53	0.54	0.52	0.54	0.54	-	639,000
Jul 4, 2025	0.53	0.54	0.52	0.54	0.54	1.89%	519,500
Jul 3, 2025	0.53	0.54	0.53	0.53	0.53	-	623,000
Jul 2, 2025	0.52	0.54	0.52	0.53	0.53	1.92%	1,880,000
Jun 30, 2025	0.52	0.53	0.51	0.52	0.52	-	3,690,000
Jun 27, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	1,862,000
Jun 26, 2025	0.53	0.53	0.52	0.53	0.53	-	369,500
Jun 25, 2025	0.53	0.54	0.52	0.53	0.53	-	2,101,500
Jun 24, 2025	0.51	0.53	0.51	0.53	0.53	3.92%	900,000
Jun 23, 2025	0.52	0.53	0.51	0.51	0.51	-3.77%	1,477,000
Jun 20, 2025	0.52	0.53	0.51	0.53	0.53	1.92%	574,500
Jun 19, 2025	0.52	0.53	0.51	0.52	0.52	-1.89%	1,619,000
Jun 18, 2025	0.53	0.53	0.52	0.53	0.53	-	2,159,500
Jun 17, 2025	0.54	0.55	0.52	0.53	0.53	-	4,368,500
Jun 16, 2025	0.53	0.55	0.52	0.53	0.53	-	2,267,000
Jun 13, 2025	0.55	0.55	0.53	0.53	0.53	-5.36%	1,585,500
Jun 12, 2025	0.54	0.56	0.54	0.56	0.56	-	1,485,500
Jun 11, 2025	0.54	0.56	0.54	0.56	0.56	3.70%	895,000
Jun 10, 2025	0.53	0.55	0.53	0.54	0.54	-	1,349,500
Jun 9, 2025	0.54	0.54	0.52	0.54	0.54	-	2,110,000
Jun 6, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	610,500
Jun 5, 2025	0.53	0.54	0.53	0.53	0.53	-	860,500
Jun 4, 2025	0.52	0.53	0.52	0.53	0.53	-	917,500
Jun 3, 2025	0.53	0.53	0.52	0.53	0.53	-	621,000
Jun 2, 2025	0.52	0.53	0.51	0.53	0.53	-1.85%	2,084,500
May 30, 2025	0.53	0.54	0.53	0.54	0.54	-	1,232,000
May 29, 2025	0.54	0.55	0.53	0.54	0.54	-	697,500
May 28, 2025	0.53	0.54	0.53	0.54	0.54	-	370,500
May 27, 2025	0.55	0.57	0.53	0.54	0.54	-1.82%	2,689,500
May 26, 2025	0.51	0.57	0.51	0.55	0.55	5.77%	7,888,000
May 23, 2025	0.52	0.52	0.51	0.52	0.52	1.96%	744,000
May 22, 2025	0.52	0.53	0.51	0.51	0.51	-1.92%	1,877,500