loading

Sound Group Inc Adr 주식 (SOGP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $1.29 $1.25 $0.04 9,829.0 +1.57%
2025-06-05 $1.28 $1.26 $0.0198 4,669.0 -1.55%
2025-06-04 $1.32 $1.29 $0.03 15,830.0 -0.01%
2025-06-03 $1.31 $1.25 $0.0593 3,476.0 +3.04%
2025-06-02 $1.34 $1.23 $0.11 18,318.0 +0.85%
2025-05-30 $1.24 $1.20 $0.0415 7,289.0 +0.93%
2025-05-29 $1.25 $1.21 $0.04 9,736.0 -0.01%
2025-05-28 $1.25 $1.21 $0.0399 7,987.0 +0.50%
2025-05-27 $1.25 $1.20 $0.047 10,731.0 -2.39%
2025-05-23 $1.30 $1.25 $0.05 4,806.0 -2.79%
2025-05-22 $1.29 $1.25 $0.036 3,797.0 +4.03%
2025-05-21 $1.31 $1.24 $0.075 13,228.0 -0.90%
2025-05-20 $1.30 $1.23 $0.0745 5,279.0 -1.78%
2025-05-19 $1.35 $1.27 $0.0776 4,949.0 -3.97%
2025-05-16 $1.33 $1.26 $0.0666 2,784.0 +1.27%
2025-05-15 $1.39 $1.31 $0.075 7,038.0 +0.85%
2025-05-14 $1.31 $1.28 $0.03 7,176.0 -0.46%
2025-05-13 $1.35 $1.29 $0.06 12,802.0 +1.16%
2025-05-12 $1.32 $1.27 $0.05 18,372.0 +2.58%
2025-05-09 $1.35 $1.25 $0.10 8,538.0 -0.98%
2025-05-08 $1.29 $1.22 $0.07 31,109.0 +7.05%
2025-05-07 $1.28 $1.18 $0.0989 22,172.0 -3.54%

Sound Group Inc Adr 주식 (SOGP) 연도별 가격 이력

이 심층 분석에서는 Sound Group Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SOGP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sound Group Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Sound Group Inc Adr 주식 (SOGP) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $1.34 $1.23 $0.11 52,122.0 +3.91%
2025-05 $1.60 $1.18 $0.42 702,412.0 -18.86%
2025-04 $2.28 $1.46 $0.8248 1,230,136.0 -30.45%
2025-03 $2.37 $2.06 $0.31 1,167,214.0 -1.57%
2025-02 $2.40 $1.86 $0.54 2,315,807.0 +2.52%
2025-01 $2.51 $1.62 $0.885 904,975.0 +0.46%

Sound Group Inc Adr 주식 (SOGP) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $2.40 $1.69 $0.7063 819,754.0 +16.22%
2024-11 $1.93 $1.57 $0.3643 226,250.0 -4.66%
2024-10 $2.46 $1.60 $0.8649 417,907.0 -22.49%
2024-09 $2.58 $1.49 $1.09 534,474.0 +42.29%
2024-08 $2.19 $1.70 $0.49 193,463.0 -16.67%
2024-07 $2.58 $2.10 $0.48 238,104.0 +1.45%
2024-06 $2.44 $2.05 $0.394 172,584.0 -11.16%
2024-05 $2.97 $2.29 $0.675 339,622.0 -15.88%
2024-04 $3.66 $2.76 $0.90 442,974.0 -19.01%
2024-03 $4.00 $3.29 $0.7099 1,405,713.0 -5.00%
2024-02 $6.70 $2.19 $4.51 49,256,867.0 +41.18%
2024-01 $2.69 $2.35 $0.34 215,248.0 +0.00%
$113.50
price down icon 3.89%
$34.26
price up icon 1.27%
internet_content_information TME
$17.45
price down icon 1.69%
$47.56
price down icon 0.49%
$219.27
price up icon 1.23%
$714.94
price up icon 1.89%
자본화:     |  볼륨(24시간):