Sound Group

SOGP
🏛️ usa →
20.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.85 18.85 18.85 18.85 3.9K
09:35 19.23 19.24 19.23 19.24 1.0K
09:36 19.20 19.20 19.20 19.20 0.5K
09:39 19.22 19.22 19.22 19.22 0.8K
09:40 19.05 19.05 19.05 19.05 0.1K
09:41 19.24 19.24 19.24 19.24 0.2K
09:42 19.06 19.06 19.06 19.06 1.1K
09:48 19.17 19.17 19.17 19.17 0.2K
09:53 19.24 19.24 19.24 19.24 0.7K
09:54 19.39 19.65 19.39 19.65 1.1K
09:55 19.55 19.55 19.55 19.55 1.8K
09:56 19.50 19.50 19.50 19.50 0.2K
09:58 19.46 19.46 19.46 19.46 0.2K
10:00 19.40 19.43 19.40 19.43 0.2K
10:02 19.60 19.60 19.60 19.60 2.2K
10:03 19.59 19.59 19.43 19.59 4.5K
10:04 19.72 19.72 19.72 19.72 2.2K
10:05 19.72 19.72 19.72 19.72 0.4K
10:09 19.83 19.83 19.83 19.83 0.1K
10:10 19.74 19.74 19.74 19.74 2.2K
10:14 19.44 19.44 19.44 19.44 1.5K
10:20 19.55 19.55 19.55 19.55 0.9K
10:30 19.60 19.60 19.60 19.60 0.5K
10:31 19.66 19.70 19.66 19.70 1.4K
10:34 19.79 19.79 19.79 19.79 0.2K
10:35 19.66 19.66 19.66 19.66 0.4K
10:43 19.70 19.70 19.70 19.70 0.4K
10:48 19.70 19.70 19.70 19.70 1.1K
11:02 19.27 19.27 19.27 19.27 3.3K
11:16 19.26 19.26 19.26 19.26 1.1K
11:26 19.27 19.27 19.27 19.27 0.4K
11:44 19.32 19.32 19.32 19.32 0.4K
11:52 19.30 19.30 19.30 19.30 0.6K
11:53 19.35 19.35 19.35 19.35 5.0K
12:00 19.28 19.28 19.28 19.28 0.2K
12:11 19.26 19.26 19.26 19.26 0.1K
12:15 19.42 19.42 19.42 19.42 2.2K
12:28 19.33 19.33 19.33 19.33 0.7K
12:58 19.37 19.37 19.37 19.37 0.2K
13:00 19.33 19.33 19.33 19.33 0.2K
13:27 19.49 19.49 19.49 19.49 0.9K
13:30 19.57 19.57 19.57 19.57 0.8K
13:33 19.58 19.58 19.58 19.58 0.2K
13:40 19.53 19.53 19.53 19.53 0.1K
13:47 19.65 19.65 19.65 19.65 0.1K
13:52 19.69 19.69 19.69 19.69 1.5K
13:54 19.70 19.70 19.70 19.70 1.5K
13:59 19.66 19.66 19.66 19.66 0.3K
14:03 19.55 19.55 19.55 19.55 0.1K
14:04 19.62 19.62 19.62 19.62 1.4K
14:23 19.53 19.53 19.53 19.53 0.3K
14:33 19.53 19.53 19.53 19.53 0.1K
14:34 19.56 19.56 19.56 19.56 0.8K
14:43 19.56 19.56 19.56 19.56 0.9K
15:02 19.90 20.18 19.90 20.18 9.8K
15:03 20.22 20.22 20.22 20.22 2.0K
15:06 20.24 20.24 20.24 20.24 0.6K
15:12 20.34 20.46 20.34 20.46 0.5K
15:21 20.26 20.33 20.26 20.33 0.9K
15:23 20.30 20.30 20.30 20.30 3.1K
15:26 20.09 20.09 20.09 20.09 1.7K
15:28 20.20 20.20 20.20 20.20 1.1K
15:36 20.02 20.20 20.02 20.20 1.3K
15:37 20.20 20.20 20.20 20.20 0.3K
15:41 20.11 20.11 20.07 20.07 0.6K
15:44 20.25 20.25 20.25 20.25 0.2K
15:45 20.02 20.02 20.02 20.02 0.4K
15:47 20.19 20.19 20.03 20.07 1.8K
15:53 20.06 20.06 20.06 20.06 0.4K
15:55 20.09 20.09 20.09 20.09 0.6K
15:57 20.06 20.06 20.06 20.06 0.9K
15:59 20.15 20.27 20.15 20.27 1.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 18.85 20.46 18.00 20.27 0.1M
2025-09-25 18.03 19.75 17.79 18.86 0.1M
2025-09-24 18.00 20.00 15.13 19.65 0.6M
2025-09-23 20.58 20.90 17.45 18.27 0.2M
2025-09-22 21.35 22.46 20.02 21.01 0.3M
2025-09-19 20.40 21.84 19.65 21.80 0.2M
2025-09-18 22.20 22.23 20.02 20.85 0.2M
2025-09-17 22.00 23.50 19.00 21.56 0.3M
2025-09-16 24.83 26.63 18.93 20.98 0.4M
2025-09-15 23.65 28.16 23.51 25.52 0.5M
2025-09-12 23.00 26.00 21.37 22.79 0.5M
2025-09-11 19.00 22.84 19.00 22.19 0.5M
2025-09-10 25.33 26.40 17.25 19.39 0.7M
2025-09-09 21.54 28.75 21.50 26.52 1.0M
2025-09-08 28.30 29.98 20.60 23.49 1.7M
2025-09-05 35.91 37.00 27.02 30.46 2.0M
2025-09-04 27.31 36.74 24.51 35.90 6.4M
2025-09-03 21.29 27.47 19.66 27.30 5.2M
2025-09-02 11.33 23.24 11.32 21.87 18.6M
2025-08-29 14.70 15.36 11.46 11.99 13.1M
2025-08-28 4.65 16.60 4.53 12.50 125.1M
2025-08-27 3.55 3.80 3.40 3.80 0.1M
2025-08-26 3.71 3.72 3.55 3.55 0.0M
2025-08-25 3.70 3.99 3.37 3.84 0.1M
2025-08-22 3.45 3.60 3.30 3.51 0.0M
2025-08-21 3.40 3.57 3.20 3.29 0.0M
2025-08-20 3.64 3.93 3.41 3.55 0.1M
2025-08-19 3.82 3.85 3.70 3.70 0.0M
2025-08-18 4.24 4.24 3.86 4.03 0.1M
2025-08-15 4.38 4.67 4.11 4.24 0.0M
2025-08-14 4.56 4.75 4.36 4.53 0.1M
2025-08-13 4.51 4.75 4.51 4.64 0.0M
2025-08-12 4.77 4.77 4.52 4.64 0.0M
2025-08-11 4.61 4.85 4.55 4.80 0.0M
2025-08-08 4.97 5.05 4.69 4.80 0.0M
2025-08-07 5.40 5.67 4.87 4.98 0.1M
2025-08-06 5.59 5.69 5.22 5.56 0.0M
2025-08-05 4.49 5.85 4.49 5.60 0.4M
2025-08-04 4.58 4.95 4.55 4.66 0.0M
2025-08-01 4.43 4.79 4.43 4.75 0.0M
2025-07-31 4.86 4.89 4.39 4.45 0.1M
2025-07-30 5.15 5.19 4.91 4.91 0.0M
2025-07-29 5.12 5.36 4.83 5.04 0.0M
2025-07-28 5.38 5.38 5.14 5.27 0.0M
2025-07-25 5.14 5.43 5.14 5.14 0.0M
2025-07-24 5.86 5.86 5.17 5.44 0.0M
2025-07-23 5.50 5.80 5.47 5.77 0.0M
2025-07-22 5.15 5.57 5.03 5.51 0.0M
2025-07-21 5.14 5.48 5.14 5.28 0.0M
2025-07-18 5.75 6.11 3.75 5.07 0.2M
2025-07-17 6.10 6.10 5.78 5.93 0.0M
2025-07-16 6.16 6.17 5.68 5.98 0.1M
2025-07-15 6.49 6.49 5.61 5.99 0.1M
2025-07-14 5.93 6.38 5.86 6.30 0.1M
2025-07-11 5.82 6.74 5.55 5.95 0.1M
2025-07-10 6.49 6.53 5.32 5.78 0.1M
2025-07-09 4.93 6.89 4.93 6.25 0.5M
2025-07-08 5.16 5.42 4.58 4.90 0.2M
2025-07-07 5.97 5.99 4.51 5.16 0.2M
2025-07-03 5.35 6.20 5.35 5.98 0.2M
2025-07-02 5.57 5.99 5.30 5.30 0.2M
2025-07-01 4.90 6.00 4.76 5.68 0.4M
2025-06-30 4.47 4.93 4.45 4.75 0.2M
2025-06-27 4.54 4.81 4.18 4.30 0.3M
2025-06-26 3.88 4.65 3.71 4.49 0.2M
2025-06-25 3.93 4.45 3.85 3.85 0.2M
2025-06-24 2.73 4.48 2.59 4.21 1.8M
2025-06-23 2.68 2.80 2.53 2.63 0.1M
2025-06-20 2.46 2.87 2.46 2.70 0.1M
2025-06-18 2.65 3.06 2.46 2.52 0.3M
2025-06-17 2.47 3.25 2.46 3.03 0.6M
2025-06-16 1.54 2.80 1.54 2.64 5.9M
2025-06-13 1.62 1.71 1.58 1.62 0.1M
2025-06-12 1.62 1.74 1.62 1.63 0.1M
2025-06-11 1.75 1.85 1.68 1.68 0.2M
2025-06-10 1.80 1.92 1.64 1.78 0.7M
2025-06-09 1.66 1.99 1.57 1.94 27.4M
2025-06-06 1.27 1.33 1.25 1.33 0.0M
2025-06-05 1.28 1.28 1.26 1.27 0.0M
2025-06-04 1.31 1.32 1.29 1.29 0.0M
2025-06-03 1.29 1.31 1.25 1.29 0.0M
2025-06-02 1.25 1.34 1.23 1.25 0.0M
2025-05-30 1.23 1.24 1.20 1.24 0.0M
2025-05-29 1.25 1.25 1.21 1.23 0.0M
2025-05-28 1.23 1.25 1.21 1.23 0.0M
2025-05-27 1.25 1.25 1.20 1.22 0.0M
2025-05-23 1.30 1.30 1.25 1.25 0.0M
2025-05-22 1.26 1.29 1.25 1.29 0.0M
2025-05-21 1.25 1.32 1.24 1.24 0.0M
2025-05-20 1.25 1.31 1.23 1.25 0.0M
2025-05-19 1.33 1.35 1.27 1.27 0.0M
2025-05-16 1.28 1.33 1.26 1.33 0.0M
2025-05-15 1.32 1.39 1.31 1.31 0.0M
2025-05-14 1.30 1.31 1.28 1.30 0.0M
2025-05-13 1.35 1.35 1.29 1.31 0.0M
2025-05-12 1.32 1.32 1.27 1.29 0.0M
2025-05-09 1.32 1.35 1.25 1.26 0.0M
2025-05-08 1.24 1.29 1.22 1.27 0.0M
2025-05-07 1.28 1.28 1.18 1.19 0.0M
2025-05-06 1.26 1.30 1.19 1.23 0.1M
2025-05-05 1.34 1.34 1.22 1.30 0.1M
2025-05-02 1.42 1.45 1.34 1.35 0.1M
2025-05-01 1.60 1.60 1.38 1.40 0.2M
2025-04-30 2.02 2.03 1.46 1.53 0.4M
2025-04-29 2.22 2.24 2.09 2.17 0.0M
2025-04-28 2.21 2.24 2.19 2.22 0.0M
2025-04-25 2.24 2.28 2.18 2.21 0.0M
2025-04-24 2.19 2.22 2.13 2.20 0.0M
2025-04-23 2.17 2.28 2.15 2.19 0.0M
2025-04-22 2.03 2.20 2.03 2.19 0.1M
2025-04-21 2.01 2.09 2.01 2.06 0.0M
2025-04-17 2.09 2.09 2.00 2.06 0.0M
2025-04-16 2.11 2.11 2.07 2.07 0.0M
2025-04-15 2.20 2.21 2.12 2.12 0.0M
2025-04-14 2.16 2.28 2.15 2.15 0.1M
2025-04-11 1.79 2.18 1.79 2.17 0.1M
2025-04-10 2.16 2.16 1.91 1.95 0.1M
2025-04-09 2.00 2.16 1.93 2.14 0.1M
2025-04-08 1.76 1.93 1.74 1.90 0.0M
2025-04-07 1.78 1.84 1.65 1.78 0.0M
2025-04-04 2.00 2.07 1.92 1.94 0.1M
2025-04-03 2.11 2.11 2.03 2.08 0.1M
2025-04-02 2.09 2.15 2.09 2.14 0.0M
2025-04-01 2.15 2.17 2.10 2.10 0.0M
2025-03-31 2.20 2.22 2.20 2.20 0.0M
2025-03-28 2.15 2.22 2.15 2.20 0.0M
2025-03-27 2.24 2.24 2.12 2.21 0.1M
2025-03-26 2.21 2.22 2.20 2.20 0.0M
2025-03-25 2.13 2.31 2.13 2.21 0.1M
2025-03-24 2.15 2.27 2.06 2.20 0.1M
2025-03-21 2.22 2.25 2.20 2.20 0.0M
2025-03-20 2.35 2.35 2.26 2.26 0.0M
2025-03-19 2.22 2.37 2.21 2.31 0.1M
2025-03-18 2.36 2.36 2.18 2.23 0.1M
2025-03-17 2.21 2.34 2.17 2.31 0.1M
2025-03-14 2.26 2.29 2.09 2.29 0.0M
2025-03-13 2.21 2.23 2.09 2.23 0.1M
2025-03-12 2.21 2.27 2.20 2.20 0.1M
2025-03-11 2.13 2.29 2.07 2.29 0.1M
2025-03-10 2.19 2.24 2.19 2.20 0.1M
2025-03-07 2.23 2.27 2.22 2.23 0.0M
2025-03-06 2.25 2.34 2.22 2.23 0.0M
2025-03-05 2.29 2.34 2.22 2.28 0.1M
2025-03-04 2.21 2.27 2.05 2.25 0.1M
2025-03-03 2.31 2.32 2.17 2.22 0.1M
2025-02-28 2.17 2.33 2.17 2.24 0.0M
2025-02-27 2.20 2.26 2.20 2.23 0.0M
2025-02-26 2.20 2.35 2.20 2.20 0.0M
2025-02-25 2.24 2.29 2.10 2.29 0.1M
2025-02-24 2.30 2.39 2.10 2.22 0.3M
2025-02-21 2.23 2.40 2.22 2.25 0.2M
2025-02-20 2.37 2.40 2.22 2.24 0.2M
2025-02-19 2.23 2.39 1.91 2.38 0.3M
2025-02-18 2.34 2.38 2.20 2.23 0.3M
2025-02-14 2.29 2.40 2.20 2.28 0.6M
2025-02-13 1.91 2.00 1.89 2.00 0.0M
2025-02-12 1.90 1.91 1.86 1.89 0.0M
2025-02-11 1.96 1.98 1.88 1.90 0.0M
2025-02-10 2.10 2.10 1.93 1.98 0.0M
2025-02-07 2.01 2.15 2.00 2.09 0.0M
2025-02-06 2.03 2.09 1.96 2.08 0.0M
2025-02-05 2.02 2.02 1.94 1.98 0.0M
2025-02-04 2.09 2.09 1.88 2.07 0.1M
2025-02-03 2.03 2.16 1.92 2.01 0.0M
2025-01-31 2.12 2.21 2.04 2.18 0.0M
2025-01-30 2.06 2.24 2.06 2.22 0.0M
2025-01-29 2.06 2.18 2.05 2.15 0.0M
2025-01-28 2.12 2.19 1.92 2.11 0.1M
2025-01-27 2.05 2.18 2.01 2.10 0.0M
2025-01-24 2.10 2.51 2.01 2.17 0.3M
2025-01-23 2.00 2.10 2.00 2.07 0.0M
2025-01-22 2.05 2.21 1.89 2.10 0.2M
2025-01-21 1.87 1.97 1.83 1.86 0.0M
2025-01-17 1.84 1.94 1.79 1.90 0.0M
2025-01-16 1.97 1.97 1.73 1.79 0.0M
2025-01-15 2.00 2.00 1.91 1.91 0.0M
2025-01-14 1.77 1.99 1.71 1.95 0.0M
2025-01-13 1.77 1.81 1.63 1.69 0.0M
2025-01-10 1.94 1.94 1.76 1.76 0.0M
2025-01-08 2.06 2.17 1.91 1.91 0.0M
2025-01-07 2.12 2.19 2.04 2.04 0.0M
2025-01-06 2.12 2.16 2.08 2.09 0.0M
2025-01-03 2.15 2.20 2.05 2.08 0.0M
2025-01-02 2.12 2.19 2.10 2.14 0.0M