Beijing SOJO Electric Co., Ltd. (SHE:300444)
China · Delayed Price · Currency is CNY 8.11
+0.01 (0.12%)
Sep 30, 2025, 3:04 PM CST
Beijing SOJO Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.10 | 8.19 | 8.08 | 8.11 | 8.11 | 0.12% | 23,160,782 |
| Sep 29, 2025 | 7.94 | 8.22 | 7.92 | 8.10 | 8.10 | 2.66% | 29,811,816 |
| Sep 26, 2025 | 7.92 | 8.10 | 7.87 | 7.89 | 7.89 | -0.50% | 28,077,072 |
| Sep 25, 2025 | 8.14 | 8.20 | 7.93 | 7.93 | 7.93 | -2.82% | 30,236,038 |
| Sep 24, 2025 | 8.20 | 8.22 | 8.02 | 8.16 | 8.16 | -0.97% | 22,805,522 |
| Sep 23, 2025 | 8.14 | 8.24 | 7.94 | 8.24 | 8.24 | 1.35% | 37,558,224 |
| Sep 22, 2025 | 8.17 | 8.21 | 8.02 | 8.13 | 8.13 | 0.37% | 18,104,563 |
| Sep 19, 2025 | 8.20 | 8.29 | 8.05 | 8.10 | 8.10 | -1.82% | 27,540,803 |
| Sep 18, 2025 | 8.42 | 8.47 | 8.14 | 8.25 | 8.25 | -2.60% | 34,854,769 |
| Sep 17, 2025 | 8.50 | 8.53 | 8.38 | 8.47 | 8.47 | -0.12% | 27,107,460 |
| Sep 16, 2025 | 8.36 | 8.49 | 8.22 | 8.48 | 8.48 | 1.68% | 38,038,950 |
| Sep 15, 2025 | 8.31 | 8.47 | 8.27 | 8.34 | 8.34 | 0.36% | 35,944,593 |
| Sep 12, 2025 | 8.29 | 8.54 | 8.27 | 8.31 | 8.31 | 0.36% | 38,536,574 |
| Sep 11, 2025 | 8.20 | 8.30 | 8.10 | 8.28 | 8.28 | 0.24% | 26,844,856 |
| Sep 10, 2025 | 8.34 | 8.38 | 8.21 | 8.26 | 8.26 | -0.60% | 26,495,068 |
| Sep 9, 2025 | 8.25 | 8.54 | 8.23 | 8.31 | 8.31 | -0.24% | 44,264,903 |
| Sep 8, 2025 | 8.30 | 8.39 | 8.19 | 8.33 | 8.33 | 1.09% | 43,026,196 |
| Sep 5, 2025 | 7.84 | 8.24 | 7.78 | 8.24 | 8.24 | 4.83% | 47,000,812 |
| Sep 4, 2025 | 7.73 | 8.04 | 7.70 | 7.86 | 7.86 | 1.68% | 37,318,180 |
| Sep 3, 2025 | 7.95 | 8.00 | 7.65 | 7.73 | 7.73 | -3.13% | 27,942,200 |
| Sep 2, 2025 | 8.14 | 8.17 | 7.80 | 7.98 | 7.98 | -2.44% | 38,927,295 |
| Sep 1, 2025 | 8.06 | 8.19 | 7.97 | 8.18 | 8.18 | 1.87% | 41,450,734 |
| Aug 29, 2025 | 8.07 | 8.22 | 7.95 | 8.03 | 8.03 | -0.12% | 37,087,333 |
| Aug 28, 2025 | 8.03 | 8.22 | 7.66 | 8.04 | 8.04 | -0.37% | 64,428,004 |
| Aug 27, 2025 | 8.08 | 8.55 | 8.03 | 8.07 | 8.07 | -0.98% | 76,807,381 |
| Aug 26, 2025 | 7.98 | 8.25 | 7.92 | 8.15 | 8.15 | 3.30% | 63,980,957 |
| Aug 25, 2025 | 7.88 | 7.95 | 7.79 | 7.89 | 7.89 | -0.38% | 38,269,006 |
| Aug 22, 2025 | 7.71 | 8.05 | 7.66 | 7.92 | 7.92 | 2.19% | 55,001,470 |
| Aug 21, 2025 | 7.83 | 7.86 | 7.71 | 7.75 | 7.75 | -1.15% | 28,261,542 |
| Aug 20, 2025 | 7.70 | 7.84 | 7.66 | 7.84 | 7.84 | 1.29% | 32,622,512 |
| Aug 19, 2025 | 7.72 | 7.81 | 7.66 | 7.74 | 7.74 | 0.65% | 34,835,617 |
| Aug 18, 2025 | 7.58 | 7.77 | 7.58 | 7.69 | 7.69 | 1.45% | 35,678,494 |
| Aug 15, 2025 | 7.44 | 7.58 | 7.41 | 7.58 | 7.58 | 1.74% | 27,741,880 |
| Aug 14, 2025 | 7.66 | 7.68 | 7.45 | 7.45 | 7.45 | -2.74% | 33,458,594 |
| Aug 13, 2025 | 7.51 | 7.68 | 7.45 | 7.66 | 7.66 | 2.00% | 40,945,950 |
| Aug 12, 2025 | 7.57 | 7.63 | 7.47 | 7.51 | 7.51 | -0.79% | 32,536,582 |
| Aug 11, 2025 | 7.30 | 7.63 | 7.29 | 7.57 | 7.57 | 3.56% | 43,514,271 |
| Aug 8, 2025 | 7.32 | 7.40 | 7.30 | 7.31 | 7.31 | -0.27% | 16,695,570 |
| Aug 7, 2025 | 7.45 | 7.47 | 7.31 | 7.33 | 7.33 | -1.61% | 21,328,435 |
| Aug 6, 2025 | 7.38 | 7.48 | 7.32 | 7.45 | 7.45 | -0.67% | 29,771,912 |
| Aug 5, 2025 | 7.50 | 7.54 | 7.44 | 7.50 | 7.50 | 0.54% | 27,086,100 |
| Aug 4, 2025 | 7.26 | 7.49 | 7.21 | 7.46 | 7.46 | 2.47% | 24,833,520 |
| Aug 1, 2025 | 7.25 | 7.32 | 7.23 | 7.28 | 7.28 | 0.28% | 12,905,281 |
| Jul 31, 2025 | 7.35 | 7.44 | 7.25 | 7.26 | 7.26 | -1.89% | 21,512,727 |
| Jul 30, 2025 | 7.40 | 7.49 | 7.31 | 7.40 | 7.40 | -0.13% | 23,633,499 |
| Jul 29, 2025 | 7.42 | 7.43 | 7.23 | 7.41 | 7.41 | -0.27% | 22,532,778 |
| Jul 28, 2025 | 7.38 | 7.43 | 7.34 | 7.43 | 7.43 | 0.68% | 15,572,412 |
| Jul 25, 2025 | 7.43 | 7.46 | 7.36 | 7.38 | 7.38 | -0.81% | 19,191,898 |
| Jul 24, 2025 | 7.41 | 7.48 | 7.38 | 7.44 | 7.44 | 0.40% | 20,421,500 |
| Jul 23, 2025 | 7.56 | 7.59 | 7.41 | 7.41 | 7.41 | -2.37% | 30,569,560 |