Beijing SOJO Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	14.29	14.93	13.81	13.90	13.90	-2.59%	141,978,839
Jan 21, 2026	15.16	15.30	14.21	14.27	14.27	-7.10%	173,935,800
Jan 20, 2026	14.83	16.50	14.26	15.36	15.36	3.64%	290,790,946
Jan 19, 2026	12.33	14.82	12.33	14.82	14.82	20.00%	243,381,810
Jan 16, 2026	14.00	14.77	12.35	12.35	12.35	-3.06%	170,108,000
Jan 15, 2026	13.11	13.49	12.15	12.74	12.74	-6.67%	156,608,500
Jan 14, 2026	12.46	13.65	11.88	13.65	13.65	7.91%	241,788,500
Jan 13, 2026	10.80	12.97	10.30	12.65	12.65	17.02%	213,240,100
Jan 12, 2026	10.52	10.96	10.37	10.81	10.81	3.05%	93,639,159
Jan 9, 2026	10.40	10.73	10.38	10.49	10.49	0.67%	68,786,690
Jan 8, 2026	10.32	10.49	10.23	10.42	10.42	-0.19%	59,089,970
Jan 7, 2026	10.11	10.57	10.00	10.44	10.44	3.57%	89,490,170
Jan 6, 2026	9.83	10.09	9.79	10.08	10.08	2.13%	45,454,300
Jan 5, 2026	9.79	10.04	9.73	9.87	9.87	2.49%	41,391,180
Dec 31, 2025	9.86	9.94	9.56	9.63	9.63	-2.23%	39,787,020
Dec 30, 2025	9.96	10.02	9.83	9.85	9.85	-2.09%	46,259,700
Dec 29, 2025	10.20	10.25	10.02	10.06	10.06	-2.24%	48,247,550
Dec 26, 2025	10.45	10.45	10.15	10.29	10.29	-2.83%	74,882,258
Dec 25, 2025	10.36	10.83	10.25	10.59	10.59	1.63%	88,138,270
Dec 24, 2025	10.38	10.58	10.16	10.42	10.42	-0.57%	75,579,680
Dec 23, 2025	9.94	10.50	9.85	10.48	10.48	5.43%	102,078,900
Dec 22, 2025	10.03	10.08	9.87	9.94	9.94	-1.19%	55,845,400
Dec 19, 2025	9.68	10.33	9.68	10.06	10.06	4.25%	83,578,680
Dec 18, 2025	9.77	9.92	9.52	9.65	9.65	-2.43%	51,460,310
Dec 17, 2025	10.10	10.32	9.59	9.89	9.89	-2.94%	88,168,010
Dec 16, 2025	10.03	10.39	9.85	10.19	10.19	0.89%	107,233,200
Dec 15, 2025	10.00	10.26	9.91	10.10	10.10	0.90%	94,940,970
Dec 12, 2025	9.16	10.22	9.16	10.01	10.01	6.72%	141,007,200
Dec 11, 2025	9.29	9.88	9.26	9.38	9.38	1.30%	89,744,880
Dec 10, 2025	9.60	9.64	9.12	9.26	9.26	-3.14%	44,711,960
Dec 9, 2025	9.62	9.76	9.52	9.56	9.56	-1.14%	35,828,190
Dec 8, 2025	9.61	9.82	9.61	9.67	9.67	0.31%	60,080,280
Dec 5, 2025	9.06	9.89	8.98	9.64	9.64	7.11%	93,226,680
Dec 4, 2025	9.50	9.50	8.99	9.00	9.00	-4.76%	61,790,558
Dec 3, 2025	9.41	9.76	9.32	9.45	9.45	0.64%	76,340,100
Dec 2, 2025	9.44	9.52	9.22	9.39	9.39	-1.16%	36,113,960
Dec 1, 2025	9.54	9.71	9.42	9.50	9.50	-0.42%	43,707,130
Nov 28, 2025	9.20	9.64	9.18	9.54	9.54	3.70%	61,099,300
Nov 27, 2025	9.22	9.55	9.15	9.20	9.20	-0.97%	50,941,130
Nov 26, 2025	9.77	9.85	9.27	9.29	9.29	-5.97%	78,155,290
Nov 25, 2025	9.65	10.07	9.53	9.88	9.88	3.02%	76,568,550
Nov 24, 2025	9.88	9.95	9.40	9.59	9.59	-2.14%	85,106,230
Nov 21, 2025	10.30	10.53	9.61	9.80	9.80	-9.01%	132,231,600
Nov 20, 2025	10.91	11.99	10.70	10.77	10.77	0.28%	171,786,700
Nov 19, 2025	11.11	11.45	10.56	10.74	10.74	-4.79%	121,205,500
Nov 18, 2025	10.55	11.38	10.13	11.28	11.28	4.93%	164,350,900
Nov 17, 2025	10.98	11.05	10.45	10.75	10.75	-2.18%	107,363,200
Nov 14, 2025	10.50	11.44	10.27	10.99	10.99	0.55%	158,972,400
Nov 13, 2025	10.28	10.97	10.11	10.93	10.93	5.20%	158,317,400
Nov 12, 2025	10.28	10.79	10.07	10.39	10.39	-0.76%	137,030,400