SOHO China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.42	0.44	0.42	0.42	0.42	-1.18%	1,483,500
May 28, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	2,778,500
May 27, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	1,063,000
May 26, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	1,551,500
May 22, 2026	0.44	0.45	0.44	0.44	0.44	-	810,000
May 21, 2026	0.44	0.45	0.44	0.44	0.44	-	681,000
May 20, 2026	0.44	0.45	0.44	0.44	0.44	-1.14%	573,500
May 19, 2026	0.45	0.45	0.44	0.44	0.44	-	896,500
May 18, 2026	0.45	0.45	0.44	0.44	0.44	-	1,137,500
May 15, 2026	0.45	0.45	0.44	0.44	0.44	-	395,000
May 14, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	1,219,000
May 13, 2026	0.45	0.46	0.45	0.45	0.45	-	164,000
May 12, 2026	0.45	0.46	0.45	0.45	0.45	-	438,500
May 11, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	588,000
May 8, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	382,500
May 7, 2026	0.45	0.47	0.44	0.44	0.44	-	1,042,000
May 6, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	467,000
May 5, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	205,500
May 4, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	603,500
Apr 30, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	961,000
Apr 29, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	632,000
Apr 28, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	2,780,000
Apr 27, 2026	0.45	0.46	0.45	0.45	0.45	-	461,500
Apr 24, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	2,535,500
Apr 23, 2026	0.46	0.47	0.46	0.46	0.46	-1.08%	830,500
Apr 22, 2026	0.46	0.48	0.46	0.47	0.47	-	432,500
Apr 21, 2026	0.46	0.48	0.46	0.47	0.47	1.09%	941,500
Apr 20, 2026	0.46	0.47	0.46	0.46	0.46	-	970,000
Apr 17, 2026	0.45	0.47	0.44	0.46	0.46	3.37%	6,345,000
Apr 16, 2026	0.44	0.46	0.43	0.45	0.45	1.14%	1,576,000
Apr 15, 2026	0.44	0.45	0.43	0.44	0.44	1.15%	289,500
Apr 14, 2026	0.44	0.45	0.44	0.44	0.44	-	268,500
Apr 13, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	828,000
Apr 10, 2026	0.44	0.46	0.44	0.44	0.44	-1.12%	677,000
Apr 9, 2026	0.45	0.46	0.45	0.45	0.45	-1.11%	509,500
Apr 8, 2026	0.45	0.46	0.45	0.45	0.45	2.27%	1,007,000
Apr 2, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	178,500
Apr 1, 2026	0.45	0.46	0.44	0.45	0.45	1.14%	1,564,000
Mar 31, 2026	0.44	0.45	0.43	0.44	0.44	-	1,436,000
Mar 30, 2026	0.44	0.47	0.44	0.44	0.44	-2.22%	2,348,500
Mar 27, 2026	0.45	0.46	0.44	0.45	0.45	1.12%	159,500
Mar 26, 2026	0.45	0.46	0.45	0.45	0.45	-2.20%	508,500
Mar 25, 2026	0.45	0.46	0.44	0.46	0.46	2.25%	1,172,000
Mar 24, 2026	0.44	0.46	0.44	0.45	0.45	1.14%	2,365,500
Mar 23, 2026	0.45	0.47	0.43	0.44	0.44	-5.38%	4,010,000
Mar 20, 2026	0.48	0.49	0.47	0.47	0.47	-3.12%	16,980,000
Mar 19, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	2,359,500
Mar 18, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	596,500
Mar 17, 2026	0.50	0.51	0.49	0.50	0.50	-1.96%	1,126,500
Mar 16, 2026	0.50	0.51	0.49	0.51	0.51	3.03%	5,558,000