Skip to main content
Beijing SOJO Electric Co., Ltd. (SHE:300444)
China flag China · Delayed Price · Currency is CNY
17.62
-0.54 (-2.97%)
Mar 10, 2026, 3:04 PM CST

Beijing SOJO Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202617.7418.7717.4817.49--3.69%88,788,695
Mar 9, 202617.6818.1817.2018.1618.162.89%150,733,700
Mar 6, 202617.7418.4017.3817.6517.65-0.45%156,219,500
Mar 5, 202616.9518.8816.9417.7317.735.04%202,724,548
Mar 4, 202614.8217.5514.7616.8816.8811.35%189,461,500
Mar 3, 202616.0216.6715.0815.1615.16-4.65%109,459,900
Mar 2, 202615.9717.3115.8715.9015.90-3.46%124,323,300
Feb 27, 202616.2117.0116.0716.4716.470.12%116,635,400
Feb 26, 202615.6116.8615.4816.4516.455.38%152,349,000
Feb 25, 202615.9715.9815.4115.6115.61-0.26%93,165,920
Feb 24, 202614.8616.0014.8615.6515.657.41%117,580,100
Feb 13, 202615.0315.1414.3014.5714.57-2.80%80,549,760
Feb 12, 202615.0015.7714.2914.9914.993.31%145,107,800
Feb 11, 202614.7014.9514.4814.5114.51-2.29%56,032,633
Feb 10, 202615.0015.2414.8114.8514.85-2.69%70,112,691
Feb 9, 202615.4215.6715.0915.2615.26-0.97%127,239,797
Feb 6, 202614.9116.2014.5815.4115.414.05%156,417,341
Feb 5, 202615.4615.5514.7014.8114.81-6.56%101,973,800
Feb 4, 202615.5116.2915.4515.8515.850.44%164,242,181
Feb 3, 202614.8916.3914.6815.7815.784.37%223,412,000
Feb 2, 202613.7715.5613.7115.1215.1216.58%167,440,900
Jan 30, 202613.2713.6212.5812.9712.97-2.77%67,259,493
Jan 29, 202613.3313.8412.9513.3413.34-1.55%79,509,590
Jan 28, 202613.9714.0413.4613.5513.55-3.97%98,237,980
Jan 27, 202614.3914.9313.8514.1114.11-4.98%122,824,766
Jan 26, 202614.5215.8714.5214.8514.85-0.67%166,896,400
Jan 23, 202614.0415.5513.9614.9514.957.55%189,694,300
Jan 22, 202614.2914.9313.8113.9013.90-2.59%141,978,839
Jan 21, 202615.1615.3014.2114.2714.27-7.10%173,935,800
Jan 20, 202614.8316.5014.2615.3615.363.64%290,790,946
Jan 19, 202612.3314.8212.3314.8214.8220.00%243,381,810
Jan 16, 202614.0014.7712.3512.3512.35-3.06%170,108,000
Jan 15, 202613.1113.4912.1512.7412.74-6.67%156,608,500
Jan 14, 202612.4613.6511.8813.6513.657.91%241,788,500
Jan 13, 202610.8012.9710.3012.6512.6517.02%213,240,100
Jan 12, 202610.5210.9610.3710.8110.813.05%93,639,159
Jan 9, 202610.4010.7310.3810.4910.490.67%68,786,690
Jan 8, 202610.3210.4910.2310.4210.42-0.19%59,089,970
Jan 7, 202610.1110.5710.0010.4410.443.57%89,490,170
Jan 6, 20269.8310.099.7910.0810.082.13%45,454,300
Jan 5, 20269.7910.049.739.879.872.49%41,391,180
Dec 31, 20259.869.949.569.639.63-2.23%39,787,020
Dec 30, 20259.9610.029.839.859.85-2.09%46,259,700
Dec 29, 202510.2010.2510.0210.0610.06-2.24%48,247,550
Dec 26, 202510.4510.4510.1510.2910.29-2.83%74,882,258
Dec 25, 202510.3610.8310.2510.5910.591.63%88,138,270
Dec 24, 202510.3810.5810.1610.4210.42-0.57%75,579,680
Dec 23, 20259.9410.509.8510.4810.485.43%102,078,900
Dec 22, 202510.0310.089.879.949.94-1.19%55,845,400
Dec 19, 20259.6810.339.6810.0610.064.25%83,578,680
Dec 18, 20259.779.929.529.659.65-2.43%51,460,310
Dec 17, 202510.1010.329.599.899.89-2.94%88,168,010
Dec 16, 202510.0310.399.8510.1910.190.89%107,233,200
Dec 15, 202510.0010.269.9110.1010.100.90%94,940,970
Dec 12, 20259.1610.229.1610.0110.016.72%141,007,200
Dec 11, 20259.299.889.269.389.381.30%89,744,880
Dec 10, 20259.609.649.129.269.26-3.14%44,711,960
Dec 9, 20259.629.769.529.569.56-1.14%35,828,190
Dec 8, 20259.619.829.619.679.670.31%60,080,280
Dec 5, 20259.069.898.989.649.647.11%93,226,680
Dec 4, 20259.509.508.999.009.00-4.76%61,790,558
Dec 3, 20259.419.769.329.459.450.64%76,340,100
Dec 2, 20259.449.529.229.399.39-1.16%36,113,960
Dec 1, 20259.549.719.429.509.50-0.42%43,707,130
Nov 28, 20259.209.649.189.549.543.70%61,099,300
Nov 27, 20259.229.559.159.209.20-0.97%50,941,130
Nov 26, 20259.779.859.279.299.29-5.97%78,155,290
Nov 25, 20259.6510.079.539.889.883.02%76,568,550
Nov 24, 20259.889.959.409.599.59-2.14%85,106,230
Nov 21, 202510.3010.539.619.809.80-9.01%132,231,600
Nov 20, 202510.9111.9910.7010.7710.770.28%171,786,700
Nov 19, 202511.1111.4510.5610.7410.74-4.79%121,205,500
Nov 18, 202510.5511.3810.1311.2811.284.93%164,350,900
Nov 17, 202510.9811.0510.4510.7510.75-2.18%107,363,200
Nov 14, 202510.5011.4410.2710.9910.990.55%158,972,400
Nov 13, 202510.2810.9710.1110.9310.935.20%158,317,400
Nov 12, 202510.2810.7910.0710.3910.39-0.76%137,030,400
Nov 11, 202510.9011.6210.3910.4710.47-3.86%179,252,700
Nov 10, 20259.9711.459.8810.8910.899.67%216,419,500
Nov 7, 202510.1610.669.879.939.93-1.39%201,047,000
Nov 6, 202510.9011.0110.0310.0710.071.82%277,288,300
Nov 5, 20258.039.898.039.899.8920.02%218,882,800
Nov 4, 20257.778.657.778.248.245.51%111,985,100
Nov 3, 20257.697.827.617.817.811.56%36,744,110
Oct 31, 20257.697.777.667.697.690.39%25,936,620
Oct 30, 20257.907.907.667.667.66-3.40%43,023,180
Oct 29, 20258.108.147.867.937.93-7.90%80,080,580
Oct 28, 20258.458.648.368.618.611.29%33,086,760
Oct 27, 20258.338.628.328.508.502.41%38,490,940
Oct 24, 20258.228.348.168.308.301.10%28,831,850
Oct 23, 20258.338.368.058.218.21-2.84%41,162,170
Oct 22, 20258.638.668.408.458.45-3.54%44,423,790
Oct 21, 20258.769.028.648.768.76-54,128,610
Oct 20, 20258.659.198.638.768.763.30%76,696,680
Oct 17, 20259.119.168.448.488.48-7.42%76,335,220
Oct 16, 20259.529.639.019.169.16-0.97%96,446,090
Oct 15, 20258.689.438.689.259.255.59%111,576,100
Oct 14, 20258.609.378.588.768.762.70%75,167,050
Oct 13, 20258.218.578.018.538.53-0.47%48,742,660
Oct 10, 20258.228.718.188.578.573.38%53,926,350