Beijing SOJO Electric Co., Ltd. (SHE:300444)
China · Delayed Price · Currency is CNY 9.02
+0.04 (0.45%)
Sep 14, 2026, 3:04 PM CST
Beijing SOJO Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 8.96 | 9.20 | 8.91 | 9.02 | 9.02 | 0.45% | 17,168,329 |
| Sep 11, 2026 | 8.95 | 9.09 | 8.83 | 8.98 | 8.98 | -0.55% | 20,559,900 |
| Sep 10, 2026 | 9.19 | 9.19 | 8.96 | 9.03 | 9.03 | -2.38% | 20,889,272 |
| Sep 9, 2026 | 9.34 | 9.34 | 9.16 | 9.25 | 9.25 | -0.96% | 18,900,100 |
| Sep 8, 2026 | 9.41 | 9.46 | 9.29 | 9.34 | 9.34 | -1.48% | 23,275,521 |
| Sep 7, 2026 | 9.68 | 9.77 | 9.39 | 9.48 | 9.48 | -2.07% | 34,939,300 |
| Sep 4, 2026 | 9.25 | 10.09 | 9.20 | 9.68 | 9.68 | 5.33% | 72,573,820 |
| Sep 3, 2026 | 9.30 | 9.47 | 9.07 | 9.19 | 9.19 | -0.76% | 23,272,720 |
| Sep 2, 2026 | 9.26 | 9.32 | 9.10 | 9.26 | 9.26 | -0.64% | 18,672,300 |
| Sep 1, 2026 | 9.21 | 9.43 | 9.20 | 9.32 | 9.32 | 0.98% | 22,537,860 |
| Aug 31, 2026 | 9.14 | 9.25 | 9.05 | 9.23 | 9.23 | -0.32% | 24,460,400 |
| Aug 28, 2026 | 9.59 | 9.60 | 9.25 | 9.26 | 9.26 | -4.34% | 42,120,330 |
| Aug 27, 2026 | 10.20 | 10.20 | 9.45 | 9.68 | 9.68 | -1.43% | 47,557,124 |
| Aug 26, 2026 | 9.75 | 9.93 | 9.63 | 9.82 | 9.82 | 0.31% | 22,866,648 |
| Aug 25, 2026 | 9.65 | 9.84 | 9.53 | 9.79 | 9.79 | 0.41% | 18,684,900 |
| Aug 24, 2026 | 9.85 | 9.99 | 9.58 | 9.75 | 9.75 | -1.02% | 18,533,292 |
| Aug 21, 2026 | 9.79 | 9.90 | 9.65 | 9.85 | 9.85 | - | 19,169,497 |
| Aug 20, 2026 | 10.25 | 10.35 | 9.79 | 9.85 | 9.85 | -1.70% | 28,693,400 |
| Aug 19, 2026 | 10.55 | 10.55 | 10.00 | 10.02 | 10.02 | -6.00% | 35,655,620 |
| Aug 18, 2026 | 11.03 | 11.19 | 10.59 | 10.66 | 10.66 | -2.74% | 37,189,020 |
| Aug 17, 2026 | 10.73 | 10.99 | 10.50 | 10.96 | 10.96 | 2.72% | 47,781,168 |
| Aug 14, 2026 | 11.13 | 11.14 | 10.51 | 10.67 | 10.67 | -2.91% | 50,361,160 |
| Aug 13, 2026 | 11.33 | 11.35 | 10.95 | 10.99 | 10.99 | -3.51% | 74,137,600 |
| Aug 12, 2026 | 11.20 | 11.84 | 10.95 | 11.39 | 11.39 | 0.89% | 91,266,640 |
| Aug 11, 2026 | 11.24 | 11.39 | 10.99 | 11.29 | 11.29 | -1.14% | 79,895,500 |
| Aug 10, 2026 | 10.70 | 11.48 | 10.70 | 11.42 | 11.42 | 7.03% | 121,963,620 |
| Aug 7, 2026 | 10.55 | 10.70 | 10.34 | 10.67 | 10.67 | 0.38% | 51,472,110 |
| Aug 6, 2026 | 10.73 | 10.88 | 10.48 | 10.63 | 10.63 | -2.57% | 58,377,115 |
| Aug 5, 2026 | 10.84 | 10.96 | 10.69 | 10.91 | 10.91 | - | 76,154,376 |
| Aug 4, 2026 | 11.12 | 11.13 | 10.56 | 10.91 | 10.91 | 0.74% | 91,855,233 |
| Aug 3, 2026 | 10.64 | 11.10 | 10.26 | 10.83 | 10.83 | 3.93% | 100,959,069 |
| Jul 31, 2026 | 10.00 | 10.65 | 9.90 | 10.42 | 10.42 | 3.99% | 90,760,431 |
| Jul 30, 2026 | 10.60 | 10.68 | 9.97 | 10.02 | 10.02 | -5.11% | 93,902,090 |
| Jul 29, 2026 | 9.94 | 10.95 | 9.75 | 10.56 | 10.56 | 5.81% | 117,295,300 |
| Jul 28, 2026 | 10.20 | 10.43 | 9.84 | 9.98 | 9.98 | -6.64% | 114,613,514 |
| Jul 27, 2026 | 9.50 | 11.45 | 9.33 | 10.69 | 10.69 | 8.53% | 149,534,299 |
| Jul 24, 2026 | 9.54 | 10.33 | 9.11 | 9.85 | 9.85 | 3.25% | 164,022,054 |
| Jul 23, 2026 | 7.94 | 9.54 | 7.87 | 9.54 | 9.54 | 20.00% | 107,068,482 |
| Jul 22, 2026 | 8.19 | 8.36 | 7.90 | 7.95 | 7.95 | -4.45% | 39,524,852 |
| Jul 21, 2026 | 8.28 | 8.35 | 7.64 | 8.32 | 8.32 | -0.48% | 58,686,583 |
| Jul 20, 2026 | 8.40 | 8.70 | 8.14 | 8.36 | 8.36 | 0.36% | 41,624,527 |
| Jul 17, 2026 | 8.48 | 8.72 | 8.26 | 8.33 | 8.33 | -2.34% | 51,160,684 |
| Jul 16, 2026 | 8.49 | 8.87 | 8.43 | 8.53 | 8.53 | -2.96% | 68,159,332 |
| Jul 15, 2026 | 8.26 | 9.14 | 8.12 | 8.79 | 8.79 | 2.69% | 108,478,361 |
| Jul 14, 2026 | 8.56 | 9.03 | 8.56 | 8.56 | 8.56 | -20.00% | 23,223,300 |
| Jul 13, 2026 | 11.12 | 11.31 | 10.67 | 10.70 | 10.70 | -5.23% | 23,842,260 |
| Jul 10, 2026 | 11.09 | 11.63 | 11.05 | 11.29 | 11.29 | 1.90% | 31,076,185 |
| Jul 9, 2026 | 11.02 | 11.12 | 10.42 | 11.08 | 11.08 | 0.91% | 30,673,771 |
| Jul 8, 2026 | 11.41 | 11.47 | 10.96 | 10.98 | 10.98 | -3.85% | 23,200,800 |
| Jul 7, 2026 | 11.86 | 12.11 | 11.35 | 11.42 | 11.42 | -5.07% | 29,391,867 |