30.29
price down icon15.07%   -5.6105
 
loading

Sound Group Inc Adr 주식 (SOGP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-05 $37.00 $29.01 $7.99 1,376,251.0 -15.31%
2025-09-04 $36.74 $24.51 $12.23 6,317,097.0 +31.50%
2025-09-03 $27.47 $19.66 $7.81 5,078,766.0 +24.83%
2025-09-02 $23.24 $11.32 $11.92 18,487,349.0 +82.40%
2025-08-29 $15.36 $11.46 $3.90 12,778,150.0 -4.08%
2025-08-28 $16.60 $4.53 $12.07 121,407,539.0 +228.95%
2025-08-27 $3.80 $3.40 $0.40 60,045.0 +7.04%
2025-08-26 $3.72 $3.55 $0.1743 7,190.0 -7.55%
2025-08-25 $3.99 $3.37 $0.6199 113,300.0 +9.40%
2025-08-22 $3.60 $3.30 $0.2999 10,684.0 +6.69%
2025-08-21 $3.57 $3.20 $0.3699 15,844.0 -7.32%
2025-08-20 $3.93 $3.41 $0.52 96,802.0 -4.05%
2025-08-19 $3.85 $3.70 $0.15 10,054.0 -8.19%
2025-08-18 $4.24 $3.86 $0.38 74,193.0 -4.95%
2025-08-15 $4.67 $4.11 $0.56 27,337.0 -6.40%
2025-08-14 $4.75 $4.36 $0.3921 51,079.0 -2.27%
2025-08-13 $4.75 $4.51 $0.24 11,284.0 -0.18%
2025-08-12 $4.76 $4.52 $0.245 7,765.0 -3.26%
2025-08-11 $4.85 $4.55 $0.2999 9,844.0 +0.00%
2025-08-08 $5.05 $4.69 $0.36 14,062.0 -3.61%
2025-08-07 $5.67 $4.87 $0.8022 76,934.0 -10.40%
2025-08-06 $5.68 $5.22 $0.4655 43,566.0 -0.75%

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
2025-09 $37.00 $11.32 $25.68 31,259,463.0 +153.57%
2025-08 $16.60 $3.20 $13.40 135,227,702.0 +169.44%
2025-07 $6.89 $3.75 $3.14 2,756,450.0 -6.32%
2025-06 $4.93 $1.23 $3.70 37,860,811.0 +282.60%
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
$86.95
price up icon 4.17%
internet_content_information TME
$24.71
price up icon 0.18%
$37.30
price up icon 0.58%
$100.64
price up icon 2.32%
$235.14
price up icon 1.37%
$244.03
price down icon 1.84%
자본화:     |  볼륨(24시간):