loading

Sound Group Inc Adr 주식 (SOGP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $4.60 $4.18 $0.42 83,852.0 +0.22%
2025-06-26 $4.65 $3.71 $0.938 242,779.0 +16.62%
2025-06-25 $4.45 $3.85 $0.60 225,663.0 -8.55%
2025-06-24 $4.48 $2.59 $1.89 1,797,629.0 +60.08%
2025-06-23 $2.80 $2.52 $0.275 66,967.0 -2.59%
2025-06-20 $2.87 $2.46 $0.41 102,685.0 +7.14%
2025-06-18 $3.06 $2.46 $0.595 261,248.0 -16.83%
2025-06-17 $3.25 $2.46 $0.7893 575,870.0 +14.77%
2025-06-16 $2.80 $1.54 $1.26 5,834,793.0 +62.96%
2025-06-13 $1.71 $1.58 $0.13 65,164.0 -0.61%
2025-06-12 $1.74 $1.62 $0.12 80,014.0 -2.98%
2025-06-11 $1.85 $1.68 $0.17 203,913.0 -5.62%
2025-06-10 $1.92 $1.64 $0.2765 679,807.0 -8.25%
2025-06-09 $1.99 $1.57 $0.42 27,266,629.0 +46.30%
2025-06-06 $1.33 $1.25 $0.0774 16,803.0 +4.41%
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%

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 $4.65 $1.23 $3.42 37,546,109.0 +262.46%
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%
internet_content_information Z
$69.66
price up icon 0.59%
$142.69
price down icon 0.55%
$35.45
price up icon 0.65%
internet_content_information TME
$18.78
price up icon 0.59%
$85.40
price down icon 1.21%
$237.37
price down icon 0.61%
자본화:     |  볼륨(24시간):