Beijing SOJO Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	12.36	12.95	12.00	12.03	12.03	-2.51%	33,844,580
Jul 3, 2026	11.99	12.58	11.88	12.34	12.34	2.92%	35,267,900
Jul 2, 2026	12.36	12.65	11.96	11.99	11.99	-3.31%	35,587,400
Jul 1, 2026	12.22	12.60	11.76	12.40	12.40	1.56%	47,337,700
Jun 30, 2026	12.11	12.25	11.83	12.21	12.21	0.83%	29,567,739
Jun 29, 2026	12.15	12.35	11.84	12.11	12.11	-0.66%	35,953,851
Jun 26, 2026	13.12	13.28	12.16	12.19	12.19	-6.01%	44,251,160
Jun 25, 2026	13.61	13.71	12.91	12.97	12.97	-5.05%	41,758,415
Jun 24, 2026	13.71	13.74	13.19	13.66	13.66	-1.73%	43,576,754
Jun 23, 2026	14.21	14.48	13.70	13.90	13.90	-1.21%	57,219,105
Jun 22, 2026	12.94	14.13	12.92	14.07	14.07	7.65%	69,061,133
Jun 18, 2026	13.10	13.35	12.91	13.07	13.07	-1.06%	29,576,100
Jun 17, 2026	13.30	13.39	13.08	13.21	13.21	-2.29%	32,177,150
Jun 16, 2026	13.14	13.66	13.04	13.52	13.52	2.89%	43,853,670
Jun 15, 2026	12.64	13.16	12.64	13.14	13.14	5.88%	38,485,820
Jun 12, 2026	12.71	12.74	12.25	12.41	12.41	-0.40%	29,130,072
Jun 11, 2026	12.29	12.54	12.11	12.46	12.46	0.16%	28,960,107
Jun 10, 2026	12.82	12.90	12.22	12.44	12.44	-4.67%	34,533,624
Jun 9, 2026	13.08	13.33	12.78	13.05	13.05	0.93%	27,727,357
Jun 8, 2026	13.08	13.40	12.77	12.93	12.93	-4.22%	32,719,061
Jun 5, 2026	13.69	13.86	13.22	13.50	13.50	-1.24%	33,754,491
Jun 4, 2026	13.78	13.85	13.50	13.67	13.67	-2.01%	33,964,233
Jun 3, 2026	13.97	14.19	13.78	13.95	13.95	-1.41%	37,215,342
Jun 2, 2026	14.75	14.80	13.78	14.15	14.15	-4.71%	45,707,916
Jun 1, 2026	14.58	15.18	14.35	14.85	14.85	1.85%	37,116,010
May 29, 2026	15.16	15.24	14.54	14.58	14.58	-4.58%	47,679,302
May 28, 2026	14.80	15.31	14.68	15.28	15.28	2.07%	48,709,446
May 27, 2026	14.55	15.27	14.52	14.97	14.97	1.63%	50,639,950
May 26, 2026	15.15	15.15	14.51	14.73	14.73	-4.60%	45,431,389
May 25, 2026	15.04	16.05	15.04	15.44	15.44	3.55%	57,011,500
May 22, 2026	14.63	14.98	14.52	14.91	14.91	2.54%	39,598,681