5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
-20.48%
3 MONTH PERFORMANCE
-31.78%
6 MONTH PERFORMANCE
+135.31%
YEAR-TO-DATE PERFORMANCE
-0.77%
1 YEAR PERFORMANCE
+503.66%
Sound Group Inc ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $11.53 | $11.53 (0%) | $11.84 | $11.15 | 13.10 K | $57.55 M |
| 01/07/2026 | $11.27 | $11.52 (2.22%) | $11.70 | $11.16 | 13.32 K | $59.14 M |
| 01/06/2026 | $11.50 | $11.48 (-0.17%) | $12.51 | $11.14 | 22.10 K | $58.94 M |
| 01/05/2026 | $11.68 | $11.47 (-1.8%) | $11.88 | $11.12 | 18.24 K | $58.89 M |
| 01/02/2026 | $11.44 | $11.74 (2.62%) | $12.08 | $11.44 | 7.50 K | $60.27 M |
| 12/31/2025 | $11.96 | $11.62 (-2.84%) | $11.96 | $11.14 | 98.30 K | $59.66 M |
| 12/30/2025 | $12.64 | $11.65 (-7.83%) | $12.64 | $11.60 | 27.93 K | $59.81 M |
| 12/29/2025 | $12.17 | $12.39 (1.81%) | $12.60 | $11.67 | 39.15 K | $63.61 M |
| 12/26/2025 | $12.96 | $12.74 (-1.7%) | $13.44 | $12.39 | 41.20 K | $65.41 M |
| 12/24/2025 | $13.20 | $13.08 (-0.91%) | $13.48 | $13.00 | 8.92 K | $67.15 M |
| 12/23/2025 | $13.75 | $13.48 (-1.96%) | $13.79 | $12.38 | 15.91 K | $69.21 M |
| 12/22/2025 | $12.88 | $13.55 (5.2%) | $13.90 | $12.31 | 18.00 K | $69.57 M |
| 12/19/2025 | $11.31 | $13.28 (17.42%) | $13.52 | $11.00 | 54.13 K | $68.18 M |
| 12/18/2025 | $13.00 | $11.06 (-14.92%) | $13.33 | $10.00 | 92.38 K | $56.78 M |
| 12/17/2025 | $13.21 | $12.65 (-4.24%) | $13.21 | $12.00 | 16.04 K | $64.95 M |
| 12/16/2025 | $11.86 | $12.94 (9.11%) | $12.94 | $11.86 | 14.15 K | $66.43 M |
| 12/15/2025 | $12.50 | $12.02 (-3.84%) | $12.80 | $12.02 | 9.30 K | $61.71 M |
| 12/12/2025 | $13.45 | $13.12 (-2.45%) | $13.45 | $11.00 | 24.20 K | $67.36 M |
| 12/11/2025 | $14.37 | $13.46 (-6.33%) | $14.47 | $13.29 | 28.10 K | $69.10 M |
| 12/10/2025 | $14.35 | $14.47 (0.84%) | $14.50 | $14.04 | 15.70 K | $74.29 M |
| 12/09/2025 | $14.14 | $14.81 (4.74%) | $14.85 | $14.14 | 12.23 K | $76.03 M |
| 12/08/2025 | $15.03 | $14.50 (-3.53%) | $15.03 | $14.50 | 14.90 K | $74.44 M |
| 12/05/2025 | $14.75 | $14.88 (0.88%) | $14.94 | $14.00 | 39.50 K | $76.39 M |
| 12/04/2025 | $13.50 | $14.95 (10.74%) | $15.62 | $13.44 | 23.95 K | $76.75 M |
| 12/03/2025 | $12.70 | $13.49 (6.22%) | $13.49 | $12.70 | 19.80 K | $69.26 M |
| 12/02/2025 | $12.84 | $12.71 (-1.01%) | $12.88 | $12.40 | 25.21 K | $65.25 M |
| 12/01/2025 | $13.24 | $12.07 (-8.84%) | $13.45 | $12.01 | 21.90 K | $61.97 M |
| 11/28/2025 | $13.00 | $13.24 (1.85%) | $13.90 | $12.86 | 32.00 K | $67.97 M |
| 11/26/2025 | $11.70 | $12.24 (4.62%) | $12.40 | $11.22 | 40.50 K | $62.84 M |
| 11/25/2025 | $10.61 | $11.95 (12.63%) | $11.97 | $10.61 | 23.00 K | $61.35 M |
| 11/24/2025 | $10.52 | $10.76 (2.28%) | $10.91 | $10.15 | 10.58 K | $55.24 M |
| 11/21/2025 | $9.81 | $10.78 (9.89%) | $10.78 | $9.81 | 24.80 K | $55.34 M |
| 11/20/2025 | $10.16 | $9.96 (-1.97%) | $10.70 | $9.76 | 39.52 K | $51.13 M |
| 11/19/2025 | $10.09 | $10.16 (0.69%) | $10.65 | $10.03 | 22.42 K | $52.16 M |
| 11/18/2025 | $10.35 | $10.41 (0.58%) | $10.77 | $9.86 | 52.20 K | $53.44 M |
| 11/17/2025 | $11.40 | $10.41 (-8.68%) | $11.88 | $10.31 | 36.80 K | $53.44 M |
| 11/14/2025 | $10.70 | $11.74 (9.72%) | $11.80 | $10.40 | 28.42 K | $60.27 M |
| 11/13/2025 | $11.74 | $10.94 (-6.81%) | $12.00 | $10.72 | 52.21 K | $56.17 M |
| 11/12/2025 | $12.21 | $11.74 (-3.85%) | $12.64 | $11.59 | 35.50 K | $60.27 M |
| 11/11/2025 | $12.62 | $12.21 (-3.25%) | $12.62 | $12.03 | 32.23 K | $62.69 M |
| 11/10/2025 | $12.76 | $12.40 (-2.82%) | $13.19 | $12.30 | 35.84 K | $63.66 M |
| 11/07/2025 | $12.82 | $12.85 (0.23%) | $13.21 | $12.34 | 22.54 K | $65.97 M |
| 11/06/2025 | $13.29 | $13.18 (-0.83%) | $13.69 | $12.50 | 33.80 K | $67.67 M |
| 11/05/2025 | $14.80 | $13.29 (-10.2%) | $14.80 | $13.29 | 26.81 K | $68.23 M |
| 11/04/2025 | $14.49 | $13.30 (-8.21%) | $14.49 | $13.21 | 28.72 K | $68.28 M |
| 11/03/2025 | $14.52 | $14.78 (1.79%) | $14.97 | $14.50 | 25.92 K | $75.88 M |
| 10/31/2025 | $14.77 | $15.12 (2.37%) | $15.39 | $14.77 | 56.07 K | $77.63 M |
| 10/30/2025 | $14.78 | $15.04 (1.76%) | $15.95 | $14.61 | 43.21 K | $77.22 M |
| 10/29/2025 | $15.02 | $14.90 (-0.8%) | $15.99 | $14.88 | 92.33 K | $76.50 M |
| 10/28/2025 | $16.65 | $15.70 (-5.71%) | $16.65 | $15.51 | 35.73 K | $80.60 M |
| 10/27/2025 | $16.60 | $16.63 (0.18%) | $17.10 | $15.47 | 68.19 K | $85.38 M |
| 10/24/2025 | $18.00 | $17.79 (-1.17%) | $18.73 | $17.25 | 52.62 K | $91.33 M |
| 10/23/2025 | $16.98 | $18.22 (7.3%) | $18.40 | $16.93 | 106.20 K | $93.54 M |
| 10/22/2025 | $17.35 | $16.87 (-2.77%) | $17.36 | $16.61 | 38.92 K | $86.61 M |
| 10/21/2025 | $17.50 | $17.38 (-0.69%) | $18.30 | $16.96 | 43.08 K | $89.23 M |
| 10/20/2025 | $16.66 | $16.90 (1.44%) | $18.50 | $15.50 | 190.90 K | $86.76 M |
| 10/17/2025 | $16.31 | $15.82 (-3%) | $16.66 | $15.51 | 72.88 K | $81.22 M |
| 10/16/2025 | $19.53 | $16.51 (-15.46%) | $20.46 | $15.97 | 302.90 K | $84.76 M |
| 10/15/2025 | $15.00 | $19.05 (27%) | $25.86 | $14.11 | 2.38 M | $97.80 M |
| 10/14/2025 | $13.88 | $13.18 (-5.04%) | $14.24 | $12.50 | 156.04 K | $67.67 M |
| 10/13/2025 | $14.65 | $14.67 (0.14%) | $15.84 | $13.68 | 101.86 K | $75.32 M |
| 10/10/2025 | $16.99 | $14.61 (-14.01%) | $16.99 | $14.38 | 237.21 K | $75.01 M |
| 10/09/2025 | $16.91 | $16.33 (-3.43%) | $16.98 | $15.21 | 113.13 K | $83.84 M |
| 10/08/2025 | $17.90 | $16.90 (-5.59%) | $18.40 | $16.51 | 150.50 K | $86.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
