Skip to main content
Beijing SOJO Electric Co., Ltd. (SHE:300444)
China flag China · Delayed Price · Currency is CNY
16.47
-0.25 (-1.50%)
Apr 29, 2026, 3:04 PM CST

Beijing SOJO Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.3016.8816.2116.4716.47-1.50%83,568,061
Apr 28, 202616.5016.9916.1816.7216.72-1.24%97,655,747
Apr 27, 202615.7117.1915.3416.9316.935.16%130,221,881
Apr 24, 202616.6317.6516.0716.1016.100.63%174,558,812
Apr 23, 202615.5816.1715.0216.0016.003.96%81,358,770
Apr 22, 202615.1715.5015.0615.3915.390.20%50,604,724
Apr 21, 202615.7315.7315.1515.3615.36-3.52%60,198,740
Apr 20, 202615.2115.9815.1415.9215.924.12%95,139,220
Apr 17, 202615.3815.6015.1515.2915.29-0.65%65,925,940
Apr 16, 202615.0015.4414.6315.3915.390.13%96,608,979
Apr 15, 202614.0715.5413.8915.3715.3710.97%135,987,018
Apr 14, 202613.7213.8613.6513.8513.851.84%38,201,720
Apr 13, 202613.5413.6613.3613.6013.60-0.44%33,636,880
Apr 10, 202613.8114.0913.5213.6613.66-1.16%62,714,590
Apr 9, 202613.7013.9413.5513.8213.82-0.50%35,138,610
Apr 8, 202613.4813.9113.4113.8913.896.93%44,953,410
Apr 7, 202612.8113.1612.7912.9912.991.48%25,293,100
Apr 3, 202613.3513.4012.7812.8012.80-3.40%30,774,130
Apr 2, 202613.7613.9213.1513.2513.25-2.86%35,927,230
Apr 1, 202613.5113.6513.4213.6413.643.57%36,672,060
Mar 31, 202613.5513.8013.1713.1713.17-3.30%34,733,150
Mar 30, 202613.4813.7013.1313.6213.62-1.16%37,320,140
Mar 27, 202613.4213.9413.3113.7813.780.95%35,591,710
Mar 26, 202614.3414.3913.5913.6513.65-5.73%49,524,590
Mar 25, 202614.4014.6814.2614.4814.481.26%58,074,370
Mar 24, 202614.3014.5813.6614.3014.302.51%55,782,860
Mar 23, 202613.9814.6313.7713.9513.95-1.97%59,122,910
Mar 20, 202615.0615.3214.2114.2314.23-5.01%58,675,610
Mar 19, 202615.5115.5914.8514.9814.98-6.96%62,766,460
Mar 18, 202615.9016.4015.2016.1016.101.13%73,705,060
Mar 17, 202616.3016.7815.9015.9215.92-1.91%70,236,410
Mar 16, 202616.1616.4915.7116.2316.23-0.55%51,408,330
Mar 13, 202616.9817.1216.2016.3216.32-3.15%63,577,238
Mar 12, 202617.2017.3416.6316.8516.85-2.71%85,135,020
Mar 11, 202617.5317.9717.0117.3217.32-1.70%91,704,550
Mar 10, 202618.0618.7717.4717.6217.62-2.97%123,711,700
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