SOHO China Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	244,500
Sep 29, 2026	0.28	0.29	0.28	0.28	0.28	-	958,000
Sep 28, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	526,500
Sep 25, 2026	0.28	0.29	0.28	0.29	0.29	-	301,000
Sep 24, 2026	0.29	0.29	0.28	0.29	0.29	-3.39%	910,500
Sep 23, 2026	0.28	0.30	0.28	0.30	0.30	5.36%	352,000
Sep 22, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	860,500
Sep 21, 2026	0.28	0.29	0.27	0.29	0.29	-	2,087,000
Sep 18, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	3,342,271
Sep 17, 2026	0.31	0.31	0.30	0.31	0.31	-	1,793,500
Sep 16, 2026	0.31	0.32	0.31	0.31	0.31	-	399,000
Sep 15, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	267,500
Sep 14, 2026	0.32	0.32	0.31	0.32	0.32	-	476,001
Sep 11, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	761,500
Sep 10, 2026	0.32	0.32	0.32	0.32	0.32	-	201,500
Sep 9, 2026	0.32	0.32	0.32	0.32	0.32	-	86,000
Sep 8, 2026	0.31	0.33	0.31	0.32	0.32	1.59%	1,400,000
Sep 7, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	210,000
Sep 4, 2026	0.32	0.32	0.31	0.32	0.32	-	826,000
Sep 3, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	934,000
Sep 2, 2026	0.32	0.32	0.31	0.32	0.32	-	1,061,500
Sep 1, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	798,000
Aug 31, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	490,000
Aug 28, 2026	0.32	0.33	0.32	0.33	0.33	-	582,000
Aug 27, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	1,087,500
Aug 26, 2026	0.33	0.33	0.33	0.33	0.33	-	271,500
Aug 25, 2026	0.33	0.33	0.32	0.33	0.33	-	327,500
Aug 24, 2026	0.33	0.33	0.33	0.33	0.33	-	1,783,000
Aug 21, 2026	0.33	0.34	0.33	0.33	0.33	-	158,000
Aug 20, 2026	0.33	0.34	0.33	0.33	0.33	-	504,500
Aug 19, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	52,500
Aug 18, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	158,500
Aug 17, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	26,000
Aug 14, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	309,000
Aug 13, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	855,500
Aug 12, 2026	0.34	0.34	0.33	0.34	0.34	-	115,000
Aug 11, 2026	0.34	0.34	0.33	0.34	0.34	-	648,000
Aug 10, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	1,035,500
Aug 7, 2026	0.34	0.34	0.33	0.34	0.34	-	955,000
Aug 6, 2026	0.34	0.34	0.33	0.34	0.34	-2.90%	1,101,500
Aug 5, 2026	0.35	0.35	0.34	0.35	0.35	-	1,710,500
Aug 4, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	202,000
Aug 3, 2026	0.34	0.35	0.34	0.34	0.34	-	1,169,500
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