Sorl Auto Parts Stock Price History, SORL Historical Prices

Add to My Stocks
$6.27 $0.09 (1.46%) SORL stock closing price Feb 16, 2018 (Closing)

The 10 year data of Sorl Auto Parts stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Sorl Auto Parts price to earnings ratio data. The stock price was at a 5 year high of $9.27 on May 30, 2017 as seen from Sorl Auto Parts stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 6.14 6.39 6.06 6.27 131,603 4.07 0.35
2018-02-15 6.28 6.31 6.07 6.18 95,849 4.01 0.34
2018-02-14 5.95 6.29 5.9 6.22 163,903 4.04 0.34
2018-02-13 5.9 6.01 5.9 5.96 56,501 3.87 0.33
2018-02-12 5.82 6.02 5.72 5.9 132,648 3.83 0.33
2018-02-09 6.1 6.1 5.53 5.76 218,884 3.74 0.32
2018-02-08 6.2 6.33 5.93 5.96 141,266 3.87 0.33
2018-02-07 6.04 6.34 6.04 6.17 146,621 4.01 0.34
2018-02-06 5.66 6.14 5.53 6.08 224,329 3.95 0.34
2018-02-05 5.95 6.08 5.66 5.81 273,582 3.77 0.32
2018-02-02 6.13 6.2 5.93 6.01 214,460 3.9 0.33
2018-02-01 6.25 6.35 6.08 6.13 214,970 3.98 0.34
2018-01-31 6.43 6.53 6.3 6.31 127,833 4.1 0.35
2018-01-30 6.4 6.54 6.31 6.47 160,990 4.2 0.36
2018-01-29 6.5 6.59 6.38 6.39 182,802 4.15 0.35
2018-01-26 6.3 6.51 6.15 6.47 217,988 4.2 0.36
2018-01-25 6.47 6.47 6.27 6.3 303,975 4.09 0.35
2018-01-24 6.65 6.66 6.4 6.48 355,407 4.21 0.36
2018-01-23 6.8 6.89 6.54 6.57 518,912 4.27 0.36
2018-01-22 6.94 6.98 6.76 6.79 306,942 4.41 0.38
2018-01-19 6.75 7.09 6.75 7.02 270,557 4.56 0.39
2018-01-18 6.75 6.8 6.72 6.77 210,669 4.4 0.38
2018-01-17 6.83 6.89 6.7 6.82 241,193 4.43 0.38
2018-01-16 7.19 7.19 6.63 6.83 1,062,249 4.44 0.38
2018-01-10 7.5 7.54 7.26 7.29 323,205 4.73 0.4
2018-01-09 7.58 7.58 7.24 7.42 291,875 4.82 0.41
2018-01-08 7.19 7.59 7.11 7.42 656,332 4.82 0.41
2018-01-05 7.04 7.24 6.97 7.16 296,739 4.65 0.4
2018-01-04 7.15 7.19 6.98 7 213,853 4.55 0.39
2018-01-03 7.12 7.2 7.05 7.17 261,742 4.66 0.4
2018-01-02 6.69 7.09 6.69 7.05 327,783 4.58 0.39
2017-12-29 7.06 7.15 6.6 6.72 793,860 4.36 0.37
2017-12-28 7.12 7.17 7.01 7.1 192,135 4.61 0.39
2017-12-27 7.21 7.29 7.1 7.16 195,681 4.65 0.4
2017-12-26 7.17 7.33 7 7.19 472,658 4.67 0.4
2017-12-22 7.46 7.53 7.16 7.34 370,724 4.77 0.41
2017-12-21 7.56 7.7 7.3 7.59 350,402 4.93 0.42
2017-12-20 7.8 7.86 7.55 7.62 326,155 4.95 0.42
2017-12-19 7.84 7.9 7.61 7.76 482,502 5.04 0.43
2017-12-18 7.54 7.79 7.52 7.6 542,479 4.94 0.42
2017-12-15 7.4 7.7 7.3 7.48 642,199 4.86 0.41
2017-12-14 7.23 7.33 7 7.28 387,298 4.73 0.4
2017-12-13 7.69 7.92 7.2 7.23 683,375 4.7 0.4
2017-12-12 7.65 7.9 7.52 7.72 939,768 5.01 0.43
2017-12-11 7.2 7.7 6.91 7.45 1,401,497 4.84 0.41
2017-12-08 6.95 7.2 6.71 6.97 378,527 4.53 0.39
2017-12-07 7.03 7.06 6.9 6.97 365,853 4.53 0.39
2017-12-06 6.97 7.17 6.7 7.03 466,559 4.57 0.39
2017-12-05 7.43 7.5 6.75 7.02 701,925 4.56 0.39
2017-12-04 7.51 7.63 7.24 7.35 894,249 4.77 0.41
2017-12-01 7.46 7.6 7 7.18 635,069 4.66 0.4
2017-11-30 7.19 7.5 7.1 7.37 845,840 4.79 0.41
2017-11-29 7.29 7.3 6.72 7.06 719,772 4.58 0.39
2017-11-28 7.5 7.73 6.8 6.97 1,424,060 4.53 0.39
2017-11-27 6.69 7.28 6.62 7.25 1,113,252 4.71 0.4
2017-11-24 6.56 6.62 6.44 6.51 368,192 4.23 0.36
2017-11-23 0 0 0 6.43 0 - -
2017-11-22 6.5 6.52 6.3 6.43 394,376 4.18 0.36
2017-11-21 6.36 6.76 6.3 6.54 608,587 4.25 0.36
2017-11-20 6.8 6.86 6.3 6.36 1,030,812 4.13 0.35
2017-11-17 7.1 7.1 6.54 6.56 633,311 4.26 0.36
2017-11-16 7.31 7.4 6.55 6.91 1,660,462 4.49 0.38
2017-11-15 8.08 8.45 6.9 7.21 7,089,732 4.68 0.4
2017-11-14 6.24 6.42 5.42 5.99 1,659,026 4.72 0.37
2017-11-13 5.75 6.47 5.7 6.24 1,099,374 4.91 0.39
2017-11-10 5.41 5.77 5.4 5.75 582,791 4.53 0.36
2017-11-09 5.16 5.45 5.1 5.33 302,472 4.2 0.33
2017-11-08 5.04 5.58 5.03 5.18 581,336 4.08 0.32
2017-11-07 4.61 5.1 4.58 5.03 323,262 3.96 0.31
2017-11-06 4.48 4.74 4.46 4.57 146,806 3.6 0.29
2017-11-03 4.64 4.67 4.51 4.55 118,405 3.58 0.28
2017-11-02 4.6 4.7 4.6 4.61 106,500 3.63 0.29
2017-11-01 4.71 4.79 4.6 4.61 137,725 3.63 0.29
2017-10-31 4.9 4.9 4.65 4.68 191,170 3.69 0.29
2017-10-30 4.61 4.9 4.61 4.86 156,277 3.83 0.3
2017-10-27 4.64 4.68 4.5 4.61 133,958 3.63 0.29
2017-10-26 4.5 4.8 4.5 4.63 198,439 3.65 0.29
2017-10-25 4.82 4.97 4.42 4.5 608,672 3.54 0.28
2017-10-24 5.1 5.2 4.83 4.86 487,100 3.83 0.3
2017-10-23 5.29 5.29 5.05 5.14 201,044 4.05 0.32
2017-10-20 5.27 5.45 5.12 5.19 266,337 4.09 0.32
2017-10-19 5.24 5.28 5.05 5.13 264,859 4.04 0.32
2017-10-18 5.79 5.9 5.07 5.2 983,312 4.09 0.33
2017-10-17 5.11 5.75 5.11 5.7 1,174,198 4.49 0.36
2017-10-16 4.91 5.19 4.72 5.07 571,975 3.99 0.32
2017-10-13 4.65 4.91 4.65 4.78 225,385 3.76 0.3
2017-10-12 4.71 4.77 4.6 4.65 166,470 3.66 0.29
2017-10-11 4.9 4.99 4.65 4.7 324,125 3.7 0.29
2017-10-10 5.05 5.18 4.82 4.86 329,419 3.83 0.3
Get more Data

Sorl Auto Parts Stock History Chart

View SORL PE ratio, PS ratio stocks charts and compare with peers.
SORL Chart
Note: Compare Sorl Auto Parts stock price history with the index and industry peers.

Sorl Auto Parts Stock Price History: Past 5 years

Max Stock Price9.27May 30,2017
Min Stock Price1.45Feb 12,2016
Avg Stock Price3.64

Sorl Auto Parts Historical PE ratio: Past 5 years

Max PE Ratio8.11Oct 21,2013
Min PE Ratio2.34Apr 06,2016
Avg PE Ratio4.82

Sorl Auto Parts Historical PS ratio: Past 5 years

Max PS Ratio0.61May 30,2017
Min PS Ratio0.12Feb 12,2016
Avg PS Ratio0.29

SORL Industry Peers

Company Price Change (%)
Accuride (ACW)2.580.01 (0.39%)
Workhorse Group (WKHS)2.910.02 (0.68%)
China Zenix Auto (ZX)1.150.01 (0.86%)
Unique Fabricating (UFAB)7.880.21 (2.74%)
Accuride (ACW)2.580.01 (0.39%)
Commercial Vehicle Group (CVGI)10.720.16 (1.52%)
Meritor (MTOR)25.680.34 (1.31%)

We provide Sorl Auto Parts share price history along with PE ratio and PS ratio for doing Sorl Auto Parts fundamental analysis. The price and volume changes on a daily basis is provided in the Sorl Auto Parts stock price history. The daily volume changes indicate the investor interest in the stock. SORL stock closed at $6.27 and traded with a volume of 131,603 on the last trading day. The average P/S ratio was 0.29 as can be seen from Sorl Auto Parts stock history.