ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sound Group Inc. - American Depositary Shares (NQ:SOGP)

4.910 -0.130 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2025 5.150 5.190 4.910 4.910 33,692 -0.13(-2.58%)
Jul 29, 2025 5.120 5.357 4.830 5.040 40,024 -0.23(-4.36%)
Jul 28, 2025 5.380 5.380 5.140 5.270 38,074 +0.13(+2.53%)
Jul 25, 2025 5.140 5.425 5.140 5.140 29,087 -0.29(-5.43%)
Jul 24, 2025 5.860 5.860 5.170 5.435 24,193 -0.33(-5.81%)
Jul 23, 2025 5.500 5.800 5.470 5.770 39,551 +0.26(+4.72%)
Jul 22, 2025 5.150 5.570 5.025 5.510 34,772 +0.23(+4.36%)
Jul 21, 2025 5.140 5.480 5.135 5.280 35,351 +0.21(+4.14%)
Jul 18, 2025 5.780 6.110 3.750 5.070 215,236 -0.86(-14.50%)
Jul 17, 2025 6.100 6.100 5.780 5.930 44,423 -0.05(-0.84%)
Jul 16, 2025 6.160 6.168 5.680 5.980 55,297 -0.01(-0.17%)
Jul 15, 2025 6.490 6.490 5.610 5.990 140,872 -0.31(-4.92%)
Jul 14, 2025 5.930 6.379 5.856 6.300 69,751 +0.35(+5.88%)
Jul 11, 2025 5.820 6.740 5.548 5.950 140,644 +0.17(+2.94%)
Jul 10, 2025 6.490 6.525 5.322 5.780 149,752 -0.47(-7.52%)
Jul 09, 2025 4.930 6.890 4.930 6.250 527,827 +1.35(+27.55%)
Jul 08, 2025 5.160 5.424 4.580 4.900 182,743 -0.26(-5.04%)
Jul 07, 2025 5.970 5.990 4.510 5.160 249,185 -0.82(-13.71%)
Jul 03, 2025 5.350 6.200 5.350 5.980 153,495 +0.68(+12.83%)
Jul 02, 2025 5.570 5.990 5.300 5.300 167,391 -0.38(-6.69%)
Jul 01, 2025 4.900 6.000 4.760 5.680 351,865 +0.93(+19.58%)
Jun 30, 2025 4.470 4.934 4.450 4.750 152,820 +0.45(+10.47%)
Jun 27, 2025 4.540 4.810 4.180 4.300 253,602 -0.19(-4.23%)
Jun 26, 2025 3.880 4.648 3.710 4.490 247,002 +0.64(+16.62%)
Jun 25, 2025 3.930 4.450 3.850 3.850 227,172 -0.36(-8.55%)
Jun 24, 2025 2.730 4.480 2.590 4.210 1,805,205 +1.58(+60.08%)
Jun 23, 2025 2.680 2.800 2.525 2.630 68,417 -0.07(-2.59%)
Jun 20, 2025 2.460 2.870 2.460 2.700 103,014 +0.18(+7.14%)
Jun 18, 2025 2.650 3.055 2.460 2.520 261,752 -0.51(-16.83%)
Jun 17, 2025 2.470 3.250 2.461 3.030 579,423 +0.39(+14.77%)
Jun 16, 2025 1.540 2.800 1.540 2.640 5,858,539 +1.02(+62.96%)
Jun 13, 2025 1.620 1.710 1.580 1.620 65,178 -0.01(-0.61%)
Jun 12, 2025 1.620 1.740 1.620 1.630 80,758 -0.05(-2.98%)
Jun 11, 2025 1.750 1.850 1.680 1.680 206,480 -0.10(-5.62%)
Jun 10, 2025 1.800 1.917 1.640 1.780 682,885 -0.16(-8.25%)
Jun 09, 2025 1.660 1.990 1.570 1.940 27,381,672 +0.61(+46.30%)
Jun 06, 2025 1.270 1.327 1.250 1.326 16,878 +0.06(+4.41%)
Jun 05, 2025 1.280 1.280 1.260 1.270 4,669 -0.02(-1.55%)
Jun 04, 2025 1.310 1.320 1.290 1.290 15,830 -0.00(-0.01%)
Jun 03, 2025 1.280 1.310 1.251 1.290 5,776 +0.04(+3.04%)
Jun 02, 2025 1.250 1.340 1.230 1.252 18,318 +0.01(+0.85%)
May 30, 2025 1.230 1.242 1.200 1.242 7,299 +0.01(+0.93%)
May 29, 2025 1.250 1.250 1.210 1.230 9,736 -0.00(-0.01%)
May 28, 2025 1.234 1.250 1.210 1.230 7,989 +0.01(+0.50%)
May 27, 2025 1.250 1.250 1.203 1.224 10,731 -0.03(-2.39%)
May 23, 2025 1.300 1.300 1.250 1.254 4,806 -0.04(-2.79%)
May 22, 2025 1.260 1.290 1.254 1.290 3,822 +0.05(+4.03%)
May 21, 2025 1.250 1.315 1.240 1.240 13,233 -0.01(-0.90%)
May 20, 2025 1.250 1.305 1.230 1.251 5,279 -0.02(-1.78%)
May 19, 2025 1.328 1.348 1.270 1.274 4,949 -0.05(-3.97%)
May 16, 2025 1.280 1.327 1.260 1.327 2,804 +0.02(+1.27%)
May 15, 2025 1.320 1.385 1.310 1.310 7,038 +0.01(+0.85%)
May 14, 2025 1.300 1.310 1.280 1.299 7,276 -0.01(-0.46%)
May 13, 2025 1.350 1.350 1.290 1.305 12,802 +0.01(+1.16%)
May 12, 2025 1.320 1.320 1.270 1.290 18,372 +0.03(+2.58%)
May 09, 2025 1.319 1.350 1.250 1.258 8,545 -0.01(-0.98%)
May 08, 2025 1.240 1.290 1.220 1.270 31,109 +0.08(+7.05%)
May 07, 2025 1.280 1.279 1.180 1.186 22,174 -0.04(-3.54%)
May 06, 2025 1.260 1.300 1.190 1.230 76,946 -0.07(-5.38%)
May 05, 2025 1.340 1.340 1.220 1.300 116,923 -0.05(-3.49%)
May 02, 2025 1.420 1.454 1.340 1.347 119,115 -0.05(-3.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.