Sound Group Inc. - American Depositary Shares (SOGP)

16.02
-1.19 (-6.92%)
NASDAQ · Last Trade: May 1st, 1:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sound Group Inc. - American Depositary Shares (SOGP)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202614.9918.1714.5217.2195,04617.21
4/29/202614.1815.3013.4614.6058,50714.60
4/28/202614.2514.2514.0214.188,40214.18
4/27/202614.1214.6814.0714.3510,72214.35
4/24/202614.5814.8614.1214.4527,18414.45
4/23/202615.1015.1014.1914.6158,71214.61
4/22/202615.2215.4714.6415.1927,57515.19
4/21/202616.7216.8516.0016.3540,13615.15
4/20/202616.7917.0415.7716.7295,30415.49
4/17/202617.0717.2416.3616.7949,69315.56
4/16/202616.4317.6016.4317.0159,35815.76
4/15/202615.5216.6715.5216.4322,45615.22
4/14/202615.6817.3515.5915.9668,80314.79
4/13/202616.2116.2315.2815.6595,26614.50
4/10/202616.4116.4615.6916.0526,26114.87
4/09/202616.4517.4816.0316.0372,52614.85
4/08/202618.0018.0015.8816.2357,31415.04
4/07/202618.0018.2817.0117.6717,33016.37
4/06/202617.5918.7017.3418.2234,82416.88
4/02/202615.0217.5914.8517.59109,48316.30
4/01/202617.0317.8214.9915.44161,67814.31
3/31/202621.7523.5015.0016.881,252,57815.64
3/30/202617.1917.4916.0016.4731,90015.26
3/27/202615.5517.2815.0016.6933,46915.46
3/26/202615.7516.3615.6516.0025,31514.83
3/25/202614.1716.3214.1716.2538,51615.06
3/24/202613.8414.5913.8414.397,95913.33
3/23/202613.0013.9013.0013.8515,73212.83
3/20/202612.7713.0412.1212.9215,21911.97
3/19/202612.5012.8412.2012.6618,47811.73
3/18/202613.0013.0012.1012.4154,79211.50
3/17/202614.2114.2112.8212.9118,34111.96
3/16/202614.0514.1913.2513.2519,34512.28
3/13/202613.6013.6213.3013.3512,74712.37
3/12/202613.6013.7413.5613.598,10112.59
3/11/202613.9614.3813.8213.9412,28912.92
3/10/202613.6914.4213.3914.1935,14913.15
3/09/202613.4913.9313.3513.9320,25012.90
3/06/202613.6414.0413.0313.7628,82912.75
3/05/202614.0914.0913.7613.769,22112.75
3/04/202613.6014.3313.6014.016,28412.98
3/03/202613.5213.8513.2613.5611,41812.56
3/02/202613.8114.1613.3514.0720,99813.04
2/27/202614.1314.3013.8013.8114,57812.80
2/26/202614.0014.5013.9414.2225,76313.18
2/25/202614.3014.3013.8014.1234,26213.08
2/24/202614.3914.6614.3914.5519,88313.48
2/23/202614.3014.6013.8114.5020,50913.44
2/20/202613.5014.8513.4614.3217,37913.27
2/19/202614.0714.6613.5413.5432,28912.55
2/18/202614.1014.5313.8514.348,24513.29
2/17/202613.9214.3013.9214.216,29613.17
2/13/202613.9815.3413.9814.2614,37613.21
2/12/202614.0114.5113.4013.6134,29112.61
2/11/202614.6815.3014.0114.0132,58612.98
2/10/202615.6515.6514.7214.7222,21013.64
2/09/202613.8715.6813.8715.4877,95814.34
2/06/202613.4013.9213.0013.879,07212.85
2/05/202613.5614.0013.5013.5138,50012.52
2/04/202613.6613.8713.4813.8120,87612.80
2/03/202613.7013.7513.2513.6612,08812.66
2/02/202613.5214.0413.5013.6711,29612.67