Beijing SOJO Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	15.69	15.74	14.52	14.54	14.54	-7.33%	72,088,923
May 20, 2026	16.20	16.27	15.42	15.69	15.69	-4.50%	67,240,293
May 19, 2026	16.01	16.63	15.59	16.43	16.43	1.29%	73,344,899
May 18, 2026	15.94	16.97	15.94	16.22	16.22	1.37%	63,484,790
May 15, 2026	16.62	16.79	15.85	16.00	16.00	-3.32%	75,163,931
May 14, 2026	17.74	17.80	16.60	16.61	16.55	-6.48%	109,352,470
May 13, 2026	17.30	18.57	17.23	17.76	17.70	1.49%	158,791,900
May 12, 2026	16.00	18.69	15.78	17.50	17.44	8.70%	165,071,500
May 11, 2026	16.25	16.88	16.01	16.10	16.04	-0.68%	84,723,870
May 8, 2026	16.65	16.75	16.18	16.21	16.15	-3.68%	74,658,700
May 7, 2026	16.61	16.90	16.57	16.83	16.77	0.36%	81,267,480
May 6, 2026	15.96	16.78	15.86	16.77	16.71	6.34%	94,657,580
Apr 30, 2026	16.47	16.48	15.68	15.77	15.71	-4.25%	80,665,320
Apr 29, 2026	16.30	16.88	16.21	16.47	16.41	-1.50%	83,523,860
Apr 28, 2026	16.50	16.99	16.18	16.72	16.66	-1.24%	97,645,740
Apr 27, 2026	15.71	17.19	15.34	16.93	16.87	5.16%	130,196,600
Apr 24, 2026	16.63	17.65	16.07	16.10	16.04	0.63%	174,525,100
Apr 23, 2026	15.58	16.17	15.02	16.00	15.94	3.96%	81,358,770
Apr 22, 2026	15.17	15.50	15.06	15.39	15.33	0.20%	50,601,120
Apr 21, 2026	15.73	15.73	15.15	15.36	15.30	-3.52%	60,198,740
Apr 20, 2026	15.21	15.98	15.14	15.92	15.86	4.12%	95,139,220
Apr 17, 2026	15.38	15.60	15.15	15.29	15.23	-0.65%	65,920,740
Apr 16, 2026	15.00	15.44	14.63	15.39	15.33	0.13%	96,600,470
Apr 15, 2026	14.07	15.54	13.89	15.37	15.31	10.97%	135,974,600
Apr 14, 2026	13.72	13.86	13.65	13.85	13.80	1.84%	38,177,020
Apr 13, 2026	13.54	13.66	13.36	13.60	13.55	-0.44%	33,636,880
Apr 10, 2026	13.81	14.09	13.52	13.66	13.61	-1.16%	62,714,590
Apr 9, 2026	13.70	13.94	13.55	13.82	13.77	-0.50%	35,138,610
Apr 8, 2026	13.48	13.91	13.41	13.89	13.84	6.93%	44,953,410
Apr 7, 2026	12.81	13.16	12.79	12.99	12.94	1.48%	25,293,000
Apr 3, 2026	13.35	13.40	12.78	12.80	12.75	-3.40%	30,774,130
Apr 2, 2026	13.76	13.92	13.15	13.25	13.20	-2.86%	35,927,230
Apr 1, 2026	13.51	13.65	13.42	13.64	13.59	3.57%	36,672,060
Mar 31, 2026	13.55	13.80	13.17	13.17	13.12	-3.30%	34,733,150
Mar 30, 2026	13.48	13.70	13.13	13.62	13.57	-1.16%	37,320,140
Mar 27, 2026	13.42	13.94	13.31	13.78	13.73	0.95%	35,591,710
Mar 26, 2026	14.34	14.39	13.59	13.65	13.60	-5.73%	49,524,590
Mar 25, 2026	14.40	14.68	14.26	14.48	14.43	1.26%	58,074,370
Mar 24, 2026	14.30	14.58	13.66	14.30	14.25	2.51%	55,782,860
Mar 23, 2026	13.98	14.63	13.77	13.95	13.90	-1.97%	59,122,910
Mar 20, 2026	15.06	15.32	14.21	14.23	14.18	-5.01%	58,675,610
Mar 19, 2026	15.51	15.59	14.85	14.98	14.93	-6.96%	62,766,460
Mar 18, 2026	15.90	16.40	15.20	16.10	16.04	1.13%	73,705,060
Mar 17, 2026	16.30	16.78	15.90	15.92	15.86	-1.91%	70,236,410