Beijing SOJO Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	16.65	16.75	16.18	16.21	16.21	-3.68%	74,665,908
May 7, 2026	16.61	16.90	16.57	16.83	16.83	0.36%	81,280,380
May 6, 2026	15.96	16.78	15.86	16.77	16.77	6.34%	94,703,483
Apr 30, 2026	16.47	16.48	15.68	15.77	15.77	-4.25%	80,681,426
Apr 29, 2026	16.30	16.88	16.21	16.47	16.47	-1.50%	83,568,061
Apr 28, 2026	16.50	16.99	16.18	16.72	16.72	-1.24%	97,655,747
Apr 27, 2026	15.71	17.19	15.34	16.93	16.93	5.16%	130,221,881
Apr 24, 2026	16.63	17.65	16.07	16.10	16.10	0.63%	174,558,812
Apr 23, 2026	15.58	16.17	15.02	16.00	16.00	3.96%	81,358,770
Apr 22, 2026	15.17	15.50	15.06	15.39	15.39	0.20%	50,604,724
Apr 21, 2026	15.73	15.73	15.15	15.36	15.36	-3.52%	60,198,740
Apr 20, 2026	15.21	15.98	15.14	15.92	15.92	4.12%	95,139,220
Apr 17, 2026	15.38	15.60	15.15	15.29	15.29	-0.65%	65,925,940
Apr 16, 2026	15.00	15.44	14.63	15.39	15.39	0.13%	96,608,979
Apr 15, 2026	14.07	15.54	13.89	15.37	15.37	10.97%	135,987,018
Apr 14, 2026	13.72	13.86	13.65	13.85	13.85	1.84%	38,201,720
Apr 13, 2026	13.54	13.66	13.36	13.60	13.60	-0.44%	33,636,880
Apr 10, 2026	13.81	14.09	13.52	13.66	13.66	-1.16%	62,714,590
Apr 9, 2026	13.70	13.94	13.55	13.82	13.82	-0.50%	35,138,610
Apr 8, 2026	13.48	13.91	13.41	13.89	13.89	6.93%	44,953,410
Apr 7, 2026	12.81	13.16	12.79	12.99	12.99	1.48%	25,293,100
Apr 3, 2026	13.35	13.40	12.78	12.80	12.80	-3.40%	30,774,130
Apr 2, 2026	13.76	13.92	13.15	13.25	13.25	-2.86%	35,927,230
Apr 1, 2026	13.51	13.65	13.42	13.64	13.64	3.57%	36,672,060
Mar 31, 2026	13.55	13.80	13.17	13.17	13.17	-3.30%	34,733,150
Mar 30, 2026	13.48	13.70	13.13	13.62	13.62	-1.16%	37,320,140
Mar 27, 2026	13.42	13.94	13.31	13.78	13.78	0.95%	35,591,710
Mar 26, 2026	14.34	14.39	13.59	13.65	13.65	-5.73%	49,524,590
Mar 25, 2026	14.40	14.68	14.26	14.48	14.48	1.26%	58,074,370
Mar 24, 2026	14.30	14.58	13.66	14.30	14.30	2.51%	55,782,860
Mar 23, 2026	13.98	14.63	13.77	13.95	13.95	-1.97%	59,122,910
Mar 20, 2026	15.06	15.32	14.21	14.23	14.23	-5.01%	58,675,610
Mar 19, 2026	15.51	15.59	14.85	14.98	14.98	-6.96%	62,766,460
Mar 18, 2026	15.90	16.40	15.20	16.10	16.10	1.13%	73,705,060
Mar 17, 2026	16.30	16.78	15.90	15.92	15.92	-1.91%	70,236,410
Mar 16, 2026	16.16	16.49	15.71	16.23	16.23	-0.55%	51,408,330
Mar 13, 2026	16.98	17.12	16.20	16.32	16.32	-3.15%	63,577,238
Mar 12, 2026	17.20	17.34	16.63	16.85	16.85	-2.71%	85,135,020
Mar 11, 2026	17.53	17.97	17.01	17.32	17.32	-1.70%	91,704,550
Mar 10, 2026	18.06	18.77	17.47	17.62	17.62	-2.97%	123,711,700
Mar 9, 2026	17.68	18.18	17.20	18.16	18.16	2.89%	150,733,700
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