SOHO China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	701,000
Mar 12, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	511,000
Mar 11, 2026	0.49	0.51	0.49	0.51	0.51	2.00%	766,000
Mar 10, 2026	0.49	0.50	0.49	0.50	0.50	-	626,500
Mar 9, 2026	0.49	0.50	0.49	0.50	0.50	1.01%	527,000
Mar 6, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	974,000
Mar 5, 2026	0.50	0.50	0.49	0.50	0.50	-	774,000
Mar 4, 2026	0.50	0.50	0.49	0.50	0.50	-1.96%	2,476,000
Mar 3, 2026	0.50	0.51	0.50	0.51	0.51	-	4,249,000
Mar 2, 2026	0.50	0.51	0.50	0.51	0.51	-	1,609,000
Feb 27, 2026	0.51	0.52	0.51	0.51	0.51	-1.92%	338,500
Feb 26, 2026	0.52	0.52	0.51	0.52	0.52	1.96%	2,174,000
Feb 25, 2026	0.50	0.52	0.50	0.51	0.51	-1.92%	1,217,500
Feb 24, 2026	0.51	0.52	0.50	0.52	0.52	-	1,561,000
Feb 23, 2026	0.50	0.52	0.50	0.52	0.52	1.96%	3,357,000
Feb 20, 2026	0.51	0.51	0.50	0.51	0.51	-	2,120,000
Feb 16, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	1,326,000
Feb 13, 2026	0.52	0.53	0.51	0.52	0.52	-1.89%	3,661,500
Feb 12, 2026	0.53	0.53	0.52	0.53	0.53	-1.85%	1,468,000
Feb 11, 2026	0.53	0.54	0.52	0.54	0.54	-	3,136,000
Feb 10, 2026	0.52	0.54	0.52	0.54	0.54	-	30,500
Feb 9, 2026	0.53	0.54	0.53	0.54	0.54	-	1,514,000
Feb 6, 2026	0.54	0.54	0.53	0.54	0.54	-	72,000
Feb 5, 2026	0.53	0.54	0.53	0.54	0.54	-	166,875
Feb 4, 2026	0.53	0.54	0.53	0.54	0.54	-	743,000
Feb 3, 2026	0.53	0.54	0.52	0.54	0.54	1.89%	1,726,500
Feb 2, 2026	0.53	0.53	0.52	0.53	0.53	-	1,528,000
Jan 30, 2026	0.54	0.54	0.52	0.53	0.53	-3.64%	2,109,500