Beijing SOJO Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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