Beijing SOJO Electric Co., Ltd. Class A 300444
SZSE · China · Producer Manufacturing
CNY 8.450.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.45 | 0.00% | CNY 8.55 | CNY 8.60 | CNY 8.41 | 9.82M |
| 2026-09-29 | CNY 8.45 | +0.24% | CNY 8.41 | CNY 8.55 | CNY 8.41 | 9.49M |
| 2026-09-28 | CNY 8.43 | -2.43% | CNY 8.62 | CNY 8.65 | CNY 8.39 | 12.55M |
| 2026-09-24 | CNY 8.64 | -1.48% | CNY 8.92 | CNY 8.92 | CNY 8.61 | 14.00M |
| 2026-09-23 | CNY 8.77 | -2.99% | CNY 9.02 | CNY 9.05 | CNY 8.73 | 21.08M |
| 2026-09-22 | CNY 9.04 | -0.88% | CNY 9.14 | CNY 9.17 | CNY 8.98 | 18.93M |
| 2026-09-21 | CNY 9.12 | +1.00% | CNY 9.10 | CNY 9.12 | CNY 8.93 | 19.44M |
| 2026-09-18 | CNY 9.03 | +2.15% | CNY 8.88 | CNY 9.13 | CNY 8.88 | 23.62M |
| 2026-09-17 | CNY 8.84 | -2.00% | CNY 8.95 | CNY 9.00 | CNY 8.78 | 17.46M |
| 2026-09-16 | CNY 9.02 | +1.12% | CNY 8.94 | CNY 9.06 | CNY 8.82 | 15.99M |
| 2026-09-15 | CNY 8.92 | -1.11% | CNY 8.97 | CNY 9.09 | CNY 8.86 | 16.05M |
| 2026-09-14 | CNY 9.02 | +0.45% | CNY 8.96 | CNY 9.20 | CNY 8.91 | 17.16M |
| 2026-09-11 | CNY 8.98 | -0.55% | CNY 8.95 | CNY 9.09 | CNY 8.83 | 20.56M |
| 2026-09-10 | CNY 9.03 | -2.38% | CNY 9.19 | CNY 9.19 | CNY 8.96 | 20.89M |
| 2026-09-09 | CNY 9.25 | -0.96% | CNY 9.34 | CNY 9.34 | CNY 9.16 | 18.90M |
| 2026-09-08 | CNY 9.34 | -1.48% | CNY 9.41 | CNY 9.46 | CNY 9.29 | 23.26M |
| 2026-09-07 | CNY 9.48 | -2.07% | CNY 9.68 | CNY 9.77 | CNY 9.39 | 34.92M |
| 2026-09-04 | CNY 9.68 | +5.33% | CNY 9.25 | CNY 10.09 | CNY 9.20 | 72.50M |
| 2026-09-03 | CNY 9.19 | -0.76% | CNY 9.30 | CNY 9.47 | CNY 9.07 | 23.27M |
| 2026-09-02 | CNY 9.26 | -0.64% | CNY 9.26 | CNY 9.32 | CNY 9.10 | 18.66M |
| 2026-09-01 | CNY 9.32 | +0.98% | CNY 9.21 | CNY 9.43 | CNY 9.20 | 22.54M |
| 2026-08-31 | CNY 9.23 | -0.32% | CNY 9.14 | CNY 9.25 | CNY 9.05 | 24.46M |
| 2026-08-28 | CNY 9.26 | -4.34% | CNY 9.59 | CNY 9.60 | CNY 9.25 | 42.12M |
| 2026-08-27 | CNY 9.68 | -1.43% | CNY 10.20 | CNY 10.20 | CNY 9.45 | 47.55M |
| 2026-08-26 | CNY 9.82 | +0.31% | CNY 9.75 | CNY 9.93 | CNY 9.63 | 22.85M |
| 2026-08-25 | CNY 9.79 | +0.41% | CNY 9.65 | CNY 9.84 | CNY 9.53 | 18.68M |
| 2026-08-24 | CNY 9.75 | -1.02% | CNY 9.85 | CNY 9.99 | CNY 9.58 | 18.53M |
| 2026-08-21 | CNY 9.85 | 0.00% | CNY 9.79 | CNY 9.90 | CNY 9.65 | 19.16M |
| 2026-08-20 | CNY 9.85 | -1.70% | CNY 10.25 | CNY 10.35 | CNY 9.79 | 28.69M |
| 2026-08-19 | CNY 10.02 | -6.00% | CNY 10.55 | CNY 10.55 | CNY 10.00 | 35.66M |
| 2026-08-18 | CNY 10.66 | -2.74% | CNY 11.03 | CNY 11.19 | CNY 10.59 | 37.19M |
| 2026-08-17 | CNY 10.96 | +2.72% | CNY 10.73 | CNY 10.99 | CNY 10.50 | 47.74M |
| 2026-08-14 | CNY 10.67 | -2.91% | CNY 11.13 | CNY 11.14 | CNY 10.51 | 50.36M |
| 2026-08-13 | CNY 10.99 | -3.51% | CNY 11.33 | CNY 11.35 | CNY 10.95 | 74.14M |
| 2026-08-12 | CNY 11.39 | +0.89% | CNY 11.20 | CNY 11.84 | CNY 10.95 | 91.27M |
| 2026-08-11 | CNY 11.29 | -1.14% | CNY 11.24 | CNY 11.39 | CNY 10.99 | 79.90M |
| 2026-08-10 | CNY 11.42 | +7.03% | CNY 10.70 | CNY 11.48 | CNY 10.70 | 121.93M |
| 2026-08-07 | CNY 10.67 | +0.38% | CNY 10.55 | CNY 10.70 | CNY 10.34 | 51.47M |
| 2026-08-06 | CNY 10.63 | -2.57% | CNY 10.73 | CNY 10.88 | CNY 10.48 | 58.35M |
| 2026-08-05 | CNY 10.91 | 0.00% | CNY 10.84 | CNY 10.96 | CNY 10.69 | 76.15M |
| 2026-08-04 | CNY 10.91 | +0.74% | CNY 11.12 | CNY 11.13 | CNY 10.56 | 91.86M |
| 2026-08-03 | CNY 10.83 | +3.93% | CNY 10.64 | CNY 11.10 | CNY 10.26 | 100.96M |
| 2026-07-31 | CNY 10.42 | +3.99% | CNY 10.00 | CNY 10.65 | CNY 9.90 | 90.72M |
| 2026-07-30 | CNY 10.02 | -5.11% | CNY 10.60 | CNY 10.68 | CNY 9.97 | 93.90M |
| 2026-07-29 | CNY 10.56 | +5.81% | CNY 9.94 | CNY 10.95 | CNY 9.75 | 117.24M |
| 2026-07-28 | CNY 9.98 | -6.64% | CNY 10.20 | CNY 10.43 | CNY 9.84 | 114.58M |
| 2026-07-27 | CNY 10.69 | +8.53% | CNY 9.50 | CNY 11.45 | CNY 9.33 | 149.49M |
| 2026-07-24 | CNY 9.85 | +3.25% | CNY 9.54 | CNY 10.33 | CNY 9.11 | 163.90M |
| 2026-07-23 | CNY 9.54 | +20.00% | CNY 7.94 | CNY 9.54 | CNY 7.87 | 107.06M |
| 2026-07-22 | CNY 7.95 | -4.45% | CNY 8.19 | CNY 8.36 | CNY 7.90 | 39.52M |
| 2026-07-21 | CNY 8.32 | -0.48% | CNY 8.28 | CNY 8.35 | CNY 7.64 | 58.69M |
| 2026-07-20 | CNY 8.36 | +0.36% | CNY 8.40 | CNY 8.70 | CNY 8.14 | 41.62M |
| 2026-07-17 | CNY 8.33 | -2.34% | CNY 8.48 | CNY 8.72 | CNY 8.26 | 51.16M |
| 2026-07-16 | CNY 8.53 | -2.96% | CNY 8.49 | CNY 8.87 | CNY 8.43 | 68.16M |
| 2026-07-15 | CNY 8.79 | +2.69% | CNY 8.26 | CNY 9.14 | CNY 8.12 | 108.44M |
| 2026-07-14 | CNY 8.56 | -20.00% | CNY 8.56 | CNY 9.03 | CNY 8.56 | 23.21M |
| 2026-07-13 | CNY 10.70 | -5.23% | CNY 11.12 | CNY 11.31 | CNY 10.67 | 23.84M |
| 2026-07-10 | CNY 11.29 | +1.90% | CNY 11.09 | CNY 11.63 | CNY 11.05 | 31.08M |
| 2026-07-09 | CNY 11.08 | +0.91% | CNY 11.02 | CNY 11.12 | CNY 10.42 | 30.67M |
| 2026-07-08 | CNY 10.98 | -3.85% | CNY 11.41 | CNY 11.47 | CNY 10.96 | 23.20M |
| 2026-07-07 | CNY 11.42 | -5.07% | CNY 11.86 | CNY 12.11 | CNY 11.35 | 29.39M |
| 2026-07-06 | CNY 12.03 | -2.51% | CNY 12.36 | CNY 12.95 | CNY 12.00 | 33.84M |
| 2026-07-03 | CNY 12.34 | +2.92% | CNY 11.99 | CNY 12.58 | CNY 11.88 | 35.27M |
| 2026-07-02 | CNY 11.99 | -3.31% | CNY 12.36 | CNY 12.65 | CNY 11.96 | 35.59M |
| 2026-07-01 | CNY 12.40 | +1.56% | CNY 12.22 | CNY 12.60 | CNY 11.76 | 47.34M |
| 2026-06-30 | CNY 12.21 | +0.83% | CNY 12.11 | CNY 12.25 | CNY 11.83 | 29.57M |
| 2026-06-29 | CNY 12.11 | -0.66% | CNY 12.15 | CNY 12.35 | CNY 11.84 | 35.95M |
| 2026-06-26 | CNY 12.19 | -6.01% | CNY 13.12 | CNY 13.28 | CNY 12.16 | 44.25M |
| 2026-06-25 | CNY 12.97 | -5.05% | CNY 13.61 | CNY 13.71 | CNY 12.91 | 41.76M |
| 2026-06-24 | CNY 13.66 | -1.73% | CNY 13.71 | CNY 13.74 | CNY 13.19 | 43.58M |
| 2026-06-23 | CNY 13.90 | -1.21% | CNY 14.21 | CNY 14.48 | CNY 13.70 | 57.22M |
| 2026-06-22 | CNY 14.07 | +7.65% | CNY 12.94 | CNY 14.13 | CNY 12.92 | 69.06M |
| 2026-06-18 | CNY 13.07 | -1.06% | CNY 13.10 | CNY 13.35 | CNY 12.91 | 29.58M |
| 2026-06-17 | CNY 13.21 | -2.29% | CNY 13.30 | CNY 13.39 | CNY 13.08 | 32.18M |
| 2026-06-16 | CNY 13.52 | +2.89% | CNY 13.14 | CNY 13.66 | CNY 13.04 | 43.85M |
| 2026-06-15 | CNY 13.14 | +5.88% | CNY 12.64 | CNY 13.16 | CNY 12.64 | 38.49M |
| 2026-06-12 | CNY 12.41 | -0.40% | CNY 12.71 | CNY 12.74 | CNY 12.25 | 29.13M |
| 2026-06-11 | CNY 12.46 | +0.16% | CNY 12.29 | CNY 12.54 | CNY 12.11 | 28.96M |
| 2026-06-10 | CNY 12.44 | -4.67% | CNY 12.82 | CNY 12.90 | CNY 12.22 | 34.53M |
| 2026-06-09 | CNY 13.05 | +0.93% | CNY 13.08 | CNY 13.33 | CNY 12.78 | 27.73M |
| 2026-06-08 | CNY 12.93 | -4.22% | CNY 13.08 | CNY 13.40 | CNY 12.77 | 32.72M |
| 2026-06-05 | CNY 13.50 | -1.24% | CNY 13.69 | CNY 13.86 | CNY 13.22 | 33.75M |
| 2026-06-04 | CNY 13.67 | -2.01% | CNY 13.78 | CNY 13.85 | CNY 13.50 | 33.96M |
| 2026-06-03 | CNY 13.95 | -1.41% | CNY 13.97 | CNY 14.19 | CNY 13.78 | 37.22M |
| 2026-06-02 | CNY 14.15 | -4.71% | CNY 14.75 | CNY 14.80 | CNY 13.78 | 45.71M |
| 2026-06-01 | CNY 14.85 | +1.85% | CNY 14.58 | CNY 15.18 | CNY 14.35 | 37.12M |
| 2026-05-29 | CNY 14.58 | -4.58% | CNY 15.16 | CNY 15.24 | CNY 14.54 | 47.68M |
| 2026-05-28 | CNY 15.28 | +2.07% | CNY 14.80 | CNY 15.31 | CNY 14.68 | 48.68M |
| 2026-05-27 | CNY 14.97 | +1.63% | CNY 14.55 | CNY 15.27 | CNY 14.52 | 50.64M |
| 2026-05-26 | CNY 14.73 | -4.60% | CNY 15.15 | CNY 15.15 | CNY 14.51 | 45.43M |