Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.450 -0.460 (-9.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 4.860 4.890 4.390 4.450 74,755 -0.46(-9.37%)
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%)
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.