The highest closing price for Lizhi (SOGP) last month was $19.86, on October 1. It was down 11.3% for the month. The latest price is $12.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $14.77 | $15.39 | $14.77 | $15.12 | 56,000 |
October 30 2025 | $14.78 | $15.95 | $14.61 | $15.04 | 43,200 |
October 29 2025 | $15.02 | $15.99 | $14.88 | $14.90 | 92,000 |
October 28 2025 | $16.65 | $16.65 | $15.51 | $15.70 | 35,600 |
October 27 2025 | $16.60 | $17.10 | $15.47 | $16.63 | 68,000 |
October 24 2025 | $18.00 | $18.73 | $17.25 | $17.79 | 52,600 |
October 23 2025 | $16.98 | $18.40 | $16.94 | $18.22 | 106,200 |
October 22 2025 | $17.35 | $17.36 | $16.61 | $16.87 | 38,800 |
October 21 2025 | $17.50 | $18.30 | $16.96 | $17.38 | 43,000 |
October 20 2025 | $16.66 | $18.50 | $15.50 | $16.90 | 190,900 |
October 17 2025 | $16.31 | $16.66 | $15.51 | $15.82 | 72,700 |
October 16 2025 | $19.53 | $20.46 | $15.97 | $16.51 | 302,900 |
October 15 2025 | $15.00 | $25.86 | $14.11 | $19.05 | 2,379,400 |
October 14 2025 | $13.88 | $14.24 | $12.50 | $13.18 | 155,900 |
October 13 2025 | $14.65 | $15.84 | $13.68 | $14.67 | 101,700 |
October 10 2025 | $16.99 | $16.99 | $14.38 | $14.61 | 237,200 |
October 09 2025 | $16.91 | $16.98 | $15.21 | $16.33 | 113,100 |
October 08 2025 | $17.90 | $18.40 | $16.51 | $16.90 | 150,300 |
October 07 2025 | $19.30 | $20.00 | $17.82 | $17.89 | 131,200 |
October 06 2025 | $20.06 | $20.06 | $18.13 | $18.86 | 82,700 |
October 03 2025 | $19.74 | $20.95 | $19.50 | $19.80 | 62,600 |
October 02 2025 | $19.86 | $19.86 | $18.69 | $19.31 | 54,900 |
October 01 2025 | $17.05 | $19.89 | $17.01 | $19.86 | 63,700 |
Daily pricing data for Lizhi dates back to 1/17/2020, and may be incomplete.
