1.14
price up icon0.00%   0.00
after-market アフターアワーズ: 1.14
loading

Smart Share Global Ltd Adr (EM) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-27 $1.15 $1.13 $0.02 87,463.0 +0.00%
2025-06-26 $1.16 $1.14 $0.02 34,144.0 +0.00%
2025-06-25 $1.16 $1.13 $0.025 149,172.0 +0.88%
2025-06-24 $1.15 $1.12 $0.03 20,551.0 +0.89%
2025-06-23 $1.15 $1.11 $0.04 19,767.0 +0.90%
2025-06-20 $1.15 $1.10 $0.0451 73,342.0 -1.77%
2025-06-18 $1.13 $1.09 $0.04 30,228.0 +0.89%
2025-06-17 $1.13 $1.10 $0.0321 18,374.0 +0.90%
2025-06-16 $1.12 $1.09 $0.03 47,447.0 +0.00%
2025-06-13 $1.11 $1.08 $0.025 10,083.0 +0.83%
2025-06-12 $1.10 $1.08 $0.025 4,964.0 +1.94%
2025-06-11 $1.11 $1.08 $0.0345 94,116.0 -1.82%
2025-06-10 $1.11 $1.08 $0.0271 139,634.0 +1.85%
2025-06-09 $1.12 $1.08 $0.04 224,309.0 -0.92%
2025-06-06 $1.09 $1.06 $0.035 79,550.0 +0.93%
2025-06-05 $1.09 $1.06 $0.027 21,549.0 +0.47%
2025-06-04 $1.09 $1.06 $0.03 54,473.0 -0.92%
2025-06-03 $1.09 $1.07 $0.018 27,464.0 +0.46%
2025-06-02 $1.08 $1.08 $0.0058 15,186.0 -0.46%
2025-05-30 $1.10 $1.08 $0.025 68,172.0 +0.46%
2025-05-29 $1.11 $1.07 $0.04 70,128.0 +0.32%

Smart Share Global Ltd Adr (EM) 株の年ごとの株価履歴

この詳細な分析では、Smart Share Global Ltd Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はEM株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Smart Share Global Ltd Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のSmart Share Global Ltd Adr (EM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $1.16 $1.06 $0.10 1,239,279.0 +5.07%
2025-05 $1.12 $1.05 $0.07 889,203.0 +0.46%
2025-04 $1.14 $1.01 $0.125 2,552,436.0 -3.57%
2025-03 $1.15 $1.10 $0.045 4,337,223.0 -0.88%
2025-02 $1.16 $1.10 $0.06 6,990,686.0 -1.74%
2025-01 $1.17 $0.68 $0.485 37,318,454.0 +59.72%

2024年のSmart Share Global Ltd Adr (EM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $0.83 $0.69 $0.14 1,482,513.0 -1.04%
2024-11 $0.75 $0.5936 $0.1564 804,274.0 +2.47%
2024-10 $0.89 $0.67 $0.22 2,360,928.0 +0.07%
2024-09 $0.80 $0.50 $0.30 2,398,387.0 +14.25%
2024-08 $0.813 $0.60 $0.213 746,756.0 -18.29%
2024-07 $1.00 $0.712 $0.288 964,814.0 -11.48%
2024-06 $1.17 $0.80 $0.37 8,587,653.0 -21.23%
2024-05 $1.18 $0.6811 $0.4989 6,381,415.0 +53.20%
2024-04 $0.7178 $0.55 $0.1678 3,710,034.0 +8.23%
2024-03 $0.75 $0.50 $0.25 6,586,702.0 -2.61%
2024-02 $0.70 $0.461 $0.239 3,433,097.0 +37.47%
2024-01 $0.57 $0.4251 $0.1449 899,861.0 -2.00%

2023年のSmart Share Global Ltd Adr (EM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $0.70 $0.46 $0.24 1,130,400.0 -21.10%
2023-11 $0.785 $0.60 $0.185 655,732.0 -6.62%
2023-10 $0.83 $0.6113 $0.2187 241,444.0 -10.01%
2023-09 $0.94 $0.75 $0.19 327,002.0 -14.23%
2023-08 $1.00 $0.85 $0.15 514,393.0 -11.01%
2023-07 $1.02 $0.8706 $0.1493 707,057.0 +1.54%
2023-06 $1.06 $0.75 $0.31 1,104,652.0 +19.06%
2023-05 $1.07 $0.74 $0.3308 864,293.0 -20.50%
2023-04 $1.14 $0.9749 $0.1652 755,613.0 -7.21%
2023-03 $1.47 $1.00 $0.47 1,890,191.0 -5.13%
2023-02 $1.46 $1.10 $0.36 1,562,429.0 -1.37%
2023-01 $1.51 $1.14 $0.37 2,805,890.0 +4.05%
personal_services MED
$13.57
price up icon 1.12%
$2.48
price down icon 1.59%
personal_services RGS
$22.65
price up icon 3.24%
personal_services CSV
$46.06
price up icon 1.19%
$58.59
price up icon 1.24%
大文字化:     |  ボリューム (24 時間):