SOHO China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	6,824,000
Jul 30, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	820,500
Jul 29, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	888,000
Jul 28, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	3,777,500
Jul 27, 2026	0.34	0.35	0.33	0.33	0.33	-4.35%	1,221,500
Jul 24, 2026	0.36	0.36	0.32	0.35	0.35	-2.82%	3,162,000
Jul 23, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	1,691,000
Jul 22, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	990,000
Jul 21, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	150,500
Jul 20, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	488,000
Jul 17, 2026	0.36	0.36	0.35	0.36	0.36	-2.74%	671,500
Jul 16, 2026	0.35	0.37	0.35	0.37	0.37	1.39%	2,678,500
Jul 15, 2026	0.36	0.36	0.35	0.36	0.36	-1.37%	2,282,000
Jul 14, 2026	0.35	0.37	0.35	0.37	0.37	2.82%	1,398,500
Jul 13, 2026	0.36	0.36	0.35	0.36	0.36	-2.74%	585,500
Jul 10, 2026	0.36	0.37	0.35	0.37	0.37	1.39%	345,500
Jul 9, 2026	0.36	0.37	0.36	0.36	0.36	-	7,500
Jul 8, 2026	0.35	0.37	0.35	0.36	0.36	1.41%	487,850
Jul 7, 2026	0.36	0.37	0.35	0.36	0.36	-	685,000
Jul 6, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	485,000
Jul 3, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	1,354,000
Jul 2, 2026	0.35	0.36	0.35	0.36	0.36	1.41%	801,000
Jun 30, 2026	0.35	0.36	0.34	0.36	0.36	4.41%	388,000
Jun 29, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	1,982,000
Jun 26, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	1,296,000
Jun 25, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	1,353,000
Jun 24, 2026	0.37	0.37	0.36	0.37	0.37	-	796,500
Jun 23, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	931,500
Jun 22, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	1,641,000
Jun 18, 2026	0.39	0.40	0.38	0.38	0.38	-1.32%	475,500
Jun 17, 2026	0.39	0.40	0.38	0.38	0.38	-1.30%	1,157,500
Jun 16, 2026	0.39	0.39	0.39	0.39	0.39	-	763,500
Jun 15, 2026	0.39	0.40	0.39	0.39	0.39	-	266,500
Jun 12, 2026	0.38	0.40	0.38	0.39	0.39	2.67%	1,746,500
Jun 11, 2026	0.39	0.40	0.38	0.38	0.38	-2.60%	1,621,000
Jun 10, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	2,172,000
Jun 9, 2026	0.40	0.42	0.40	0.40	0.40	-1.25%	1,129,000
Jun 8, 2026	0.41	0.41	0.40	0.40	0.40	-3.61%	1,219,750
Jun 5, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	1,498,000
Jun 4, 2026	0.41	0.42	0.41	0.41	0.41	-	545,500
Jun 3, 2026	0.42	0.43	0.41	0.41	0.41	-1.20%	471,500
Jun 2, 2026	0.41	0.43	0.41	0.42	0.42	1.22%	576,000
Jun 1, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	3,039,500
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