Sound Group Inc. - American Depositary Shares (SOGP)

Historical Prices For Sound Group Inc. - American Depositary Shares (SOGP)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	2.11	2.11	2.02	2.08	57,136	2.08
4/02/2025	2.09	2.15	2.09	2.14	14,945	2.14
4/01/2025	2.15	2.17	2.10	2.10	14,014	2.10
3/31/2025	2.20	2.22	2.20	2.20	7,555	2.20
3/28/2025	2.15	2.22	2.15	2.20	25,501	2.20
3/27/2025	2.23	2.23	2.12	2.21	50,308	2.21
3/26/2025	2.21	2.21	2.20	2.20	19,479	2.20
3/25/2025	2.13	2.31	2.13	2.21	65,330	2.21
3/24/2025	2.15	2.27	2.06	2.20	132,798	2.20
3/21/2025	2.22	2.25	2.20	2.20	40,607	2.20
3/20/2025	2.35	2.35	2.26	2.26	13,962	2.26
3/19/2025	2.22	2.37	2.21	2.31	78,002	2.31
3/18/2025	2.36	2.36	2.17	2.23	66,660	2.23
3/17/2025	2.21	2.34	2.17	2.31	79,796	2.31
3/14/2025	2.26	2.29	2.09	2.29	19,618	2.29
3/13/2025	2.21	2.23	2.09	2.23	78,119	2.23
3/12/2025	2.21	2.27	2.20	2.20	50,302	2.20
3/11/2025	2.13	2.29	2.07	2.29	110,590	2.29
3/10/2025	2.19	2.24	2.19	2.20	52,375	2.20
3/07/2025	2.23	2.27	2.22	2.23	34,792	2.23
3/06/2025	2.25	2.34	2.22	2.23	43,812	2.23
3/05/2025	2.29	2.34	2.22	2.28	110,483	2.28
3/04/2025	2.21	2.27	2.05	2.25	108,990	2.25
3/03/2025	2.31	2.32	2.17	2.22	87,089	2.22
2/28/2025	2.17	2.33	2.17	2.23	22,872	2.23
2/27/2025	2.20	2.26	2.19	2.23	38,195	2.23
2/26/2025	2.20	2.35	2.20	2.20	35,210	2.20
2/25/2025	2.24	2.29	2.10	2.29	54,981	2.29
2/24/2025	2.30	2.39	2.10	2.22	286,860	2.22
2/21/2025	2.23	2.40	2.22	2.25	240,149	2.25
2/20/2025	2.37	2.40	2.22	2.24	155,434	2.24
2/19/2025	2.23	2.39	1.91	2.38	289,670	2.38
2/18/2025	2.34	2.38	2.20	2.23	264,763	2.23
2/14/2025	2.29	2.40	2.20	2.28	620,358	2.28
2/13/2025	1.91	2.00	1.89	2.00	10,730	2.00
2/12/2025	1.90	1.91	1.86	1.89	21,994	1.89
2/11/2025	1.96	1.98	1.88	1.90	31,906	1.90
2/10/2025	2.10	2.10	1.93	1.98	24,278	1.98
2/07/2025	2.01	2.15	2.00	2.09	26,821	2.09
2/06/2025	2.03	2.09	1.96	2.08	40,569	2.08
2/05/2025	2.02	2.02	1.94	1.98	6,291	1.98
2/04/2025	2.09	2.09	1.88	2.07	109,288	2.07
2/03/2025	2.03	2.16	1.92	2.01	36,287	2.01
1/31/2025	2.12	2.21	2.04	2.18	8,961	2.18
1/30/2025	2.06	2.24	2.06	2.22	23,828	2.22
1/29/2025	2.06	2.18	2.05	2.15	21,010	2.15
1/28/2025	2.12	2.19	1.92	2.11	56,796	2.11
1/27/2025	2.05	2.18	2.01	2.10	31,248	2.10
1/24/2025	2.10	2.51	2.01	2.17	281,059	2.17
1/23/2025	2.00	2.10	2.00	2.07	14,775	2.07
1/22/2025	2.05	2.21	1.89	2.10	191,524	2.10
1/21/2025	1.87	1.97	1.83	1.86	29,249	1.86
1/17/2025	1.84	1.94	1.79	1.90	21,926	1.90
1/16/2025	1.97	1.97	1.73	1.79	20,853	1.79
1/15/2025	2.00	2.00	1.91	1.91	8,610	1.91
1/14/2025	1.77	1.99	1.71	1.95	36,423	1.95
1/13/2025	1.77	1.81	1.63	1.69	31,992	1.69
1/10/2025	1.94	1.94	1.76	1.76	20,881	1.76
1/08/2025	2.06	2.17	1.91	1.91	31,295	1.91
1/07/2025	2.12	2.19	2.04	2.04	9,950	2.04
1/06/2025	2.12	2.16	2.08	2.09	27,284	2.09