loading

Sound Group Inc Adr Stock (SOGP) Price History

The historical daily chart and data for Sound Group Inc Adr stock (SOGP), show that the latest closing stock price as of August 22, 2025, is $3.51.
  • Sound Group Inc Adr all-time high stock price is $6.89, occurred on July 09, 2025.
  • The lowest Sound Group Inc Adr stock price recorded was $1.18 on May 07, 2025. Since then, Sound Group Inc Adr's stock price has risen over 197.46% to $3.51 now.
  • The 52-week high stock price for SOGP is $6.89, representing a 96.30% increase from the current share price, occurred on July 09, 2025.
  • The 52-week low stock price for SOGP is $1.18, indicating a -66.38% decrease from the current share price, occurred on May 07, 2025.
The table below shows more information about SOGP historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $3.60 $3.30 $0.2999 10,684.0 +6.69%
Aug 21, 2025 $3.57 $3.20 $0.3699 15,844.0 -7.32%
Aug 20, 2025 $3.93 $3.41 $0.52 96,802.0 -4.05%
Aug 19, 2025 $3.85 $3.70 $0.15 10,054.0 -8.19%
Aug 18, 2025 $4.24 $3.86 $0.38 74,193.0 -4.95%
Aug 15, 2025 $4.67 $4.11 $0.56 27,337.0 -6.40%
Aug 14, 2025 $4.75 $4.36 $0.3921 51,079.0 -2.27%
Aug 13, 2025 $4.75 $4.51 $0.24 11,284.0 -0.18%
Aug 12, 2025 $4.76 $4.52 $0.245 7,765.0 -3.26%
Aug 11, 2025 $4.85 $4.55 $0.2999 9,844.0 +0.00%
Aug 08, 2025 $5.05 $4.69 $0.36 14,062.0 -3.61%
Aug 07, 2025 $5.67 $4.87 $0.8022 76,934.0 -10.40%
Aug 06, 2025 $5.68 $5.22 $0.4655 43,566.0 -0.75%
Aug 05, 2025 $5.85 $4.49 $1.36 387,227.0 +20.17%
Aug 04, 2025 $4.95 $4.55 $0.3986 11,079.0 -1.89%
Aug 01, 2025 $4.79 $4.43 $0.36 13,724.0 +6.74%
Jul 31, 2025 $4.89 $4.39 $0.4999 73,136.0 -9.37%
Jul 30, 2025 $5.19 $4.91 $0.28 33,692.0 -2.58%
Jul 29, 2025 $5.36 $4.83 $0.5269 39,874.0 -4.36%
Jul 28, 2025 $5.38 $5.14 $0.24 38,074.0 +2.53%
Jul 25, 2025 $5.42 $5.14 $0.285 29,064.0 -5.43%
Jul 24, 2025 $5.86 $5.17 $0.69 24,191.0 -5.81%

Sound Group Inc Adr Stock (SOGP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Sound Group Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SOGP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sound Group Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Sound Group Inc Adr Stock (SOGP) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.85 $3.20 $2.65 872,162.0 -21.12%
Jul, 2025 $6.89 $3.75 $3.14 2,756,450.0 -6.32%
Jun, 2025 $4.93 $1.23 $3.70 37,860,811.0 +282.60%
May, 2025 $1.60 $1.18 $0.42 702,412.0 -18.86%
Apr, 2025 $2.28 $1.46 $0.8248 1,230,136.0 -30.45%
Mar, 2025 $2.37 $2.06 $0.31 1,167,214.0 -1.57%
Feb, 2025 $2.40 $1.86 $0.54 2,315,807.0 +2.52%
Jan, 2025 $2.51 $1.62 $0.885 904,975.0 +0.46%

Sound Group Inc Adr Stock (SOGP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $2.40 $1.69 $0.7063 819,754.0 +16.22%
Nov, 2024 $1.93 $1.57 $0.3643 226,250.0 -4.66%
Oct, 2024 $2.46 $1.60 $0.8649 417,907.0 -22.49%
Sep, 2024 $2.58 $1.49 $1.09 534,474.0 +42.29%
Aug, 2024 $2.19 $1.70 $0.49 193,463.0 -16.67%
Jul, 2024 $2.58 $2.10 $0.48 238,104.0 +1.45%
Jun, 2024 $2.44 $2.05 $0.394 172,584.0 -11.16%
May, 2024 $2.97 $2.29 $0.675 339,622.0 -15.88%
Apr, 2024 $3.66 $2.76 $0.90 442,974.0 -19.01%
Mar, 2024 $4.00 $3.29 $0.7099 1,405,713.0 -5.00%
Feb, 2024 $6.70 $2.19 $4.51 49,256,867.0 +41.18%
Jan, 2024 $2.69 $2.35 $0.34 215,248.0 +0.00%
internet_content_information Z
$87.44
price up icon 7.42%
$35.61
price up icon 2.12%
internet_content_information TME
$25.35
price up icon 1.44%
$90.01
price up icon 2.74%
$217.31
price down icon 0.61%
$247.32
price up icon 0.87%
Cap:     |  Volume (24h):