Beijing SOJO Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.74	18.40	17.38	17.65	17.65	-0.45%	156,219,500
Mar 5, 2026	16.95	18.88	16.94	17.73	17.73	5.04%	202,724,548
Mar 4, 2026	14.82	17.55	14.76	16.88	16.88	11.35%	189,461,500
Mar 3, 2026	16.02	16.67	15.08	15.16	15.16	-4.65%	109,459,900
Mar 2, 2026	15.97	17.31	15.87	15.90	15.90	-3.46%	124,323,300
Feb 27, 2026	16.21	17.01	16.07	16.47	16.47	0.12%	116,635,400
Feb 26, 2026	15.61	16.86	15.48	16.45	16.45	5.38%	152,349,000
Feb 25, 2026	15.97	15.98	15.41	15.61	15.61	-0.26%	93,165,920
Feb 24, 2026	14.86	16.00	14.86	15.65	15.65	7.41%	117,580,100
Feb 13, 2026	15.03	15.14	14.30	14.57	14.57	-2.80%	80,549,760
Feb 12, 2026	15.00	15.77	14.29	14.99	14.99	3.31%	145,107,800
Feb 11, 2026	14.70	14.95	14.48	14.51	14.51	-2.29%	56,032,633
Feb 10, 2026	15.00	15.24	14.81	14.85	14.85	-2.69%	70,112,691
Feb 9, 2026	15.42	15.67	15.09	15.26	15.26	-0.97%	127,239,797
Feb 6, 2026	14.91	16.20	14.58	15.41	15.41	4.05%	156,417,341
Feb 5, 2026	15.46	15.55	14.70	14.81	14.81	-6.56%	101,973,800
Feb 4, 2026	15.51	16.29	15.45	15.85	15.85	0.44%	164,242,181
Feb 3, 2026	14.89	16.39	14.68	15.78	15.78	4.37%	223,412,000
Feb 2, 2026	13.77	15.56	13.71	15.12	15.12	16.58%	167,440,900
Jan 30, 2026	13.27	13.62	12.58	12.97	12.97	-2.77%	67,259,493
Jan 29, 2026	13.33	13.84	12.95	13.34	13.34	-1.55%	79,509,590
Jan 28, 2026	13.97	14.04	13.46	13.55	13.55	-3.97%	98,237,980
Jan 27, 2026	14.39	14.93	13.85	14.11	14.11	-4.98%	122,824,766
Jan 26, 2026	14.52	15.87	14.52	14.85	14.85	-0.67%	166,896,400
Jan 23, 2026	14.04	15.55	13.96	14.95	14.95	7.55%	189,694,300
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