Stockscreener 앱 받기
1.37
0.72%
-0.010
Smart Share Global Ltd Adr 주식 (EM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $1.38 | $1.36 | $0.02 | 599,961.0 | -0.72% |
| 2025-10-30 | $1.38 | $1.36 | $0.02 | 557,720.0 | +0.73% |
| 2025-10-29 | $1.41 | $1.35 | $0.06 | 185,594.0 | +0.00% |
| 2025-10-28 | $1.37 | $1.34 | $0.03 | 869,882.0 | +0.00% |
| 2025-10-27 | $1.37 | $1.33 | $0.04 | 476,209.0 | +0.74% |
| 2025-10-24 | $1.36 | $1.32 | $0.04 | 1,429,942.0 | +2.26% |
| 2025-10-23 | $1.35 | $1.31 | $0.04 | 271,242.0 | -0.75% |
| 2025-10-22 | $1.34 | $1.31 | $0.03 | 612,523.0 | +2.29% |
| 2025-10-21 | $1.31 | $1.30 | $0.015 | 212,342.0 | +0.00% |
| 2025-10-20 | $1.31 | $1.28 | $0.03 | 122,408.0 | +1.55% |
| 2025-10-17 | $1.31 | $1.28 | $0.03 | 829,868.0 | -0.77% |
| 2025-10-16 | $1.32 | $1.29 | $0.03 | 140,674.0 | +0.00% |
| 2025-10-15 | $1.32 | $1.28 | $0.04 | 497,036.0 | -1.52% |
| 2025-10-14 | $1.32 | $1.29 | $0.03 | 345,434.0 | +0.00% |
| 2025-10-13 | $1.34 | $1.32 | $0.02 | 340,102.0 | -0.75% |
| 2025-10-10 | $1.35 | $1.32 | $0.03 | 335,822.0 | -0.75% |
| 2025-10-09 | $1.34 | $1.31 | $0.03 | 279,286.0 | +0.00% |
| 2025-10-08 | $1.36 | $1.28 | $0.075 | 8,260,194.0 | +0.00% |
| 2025-10-07 | $1.35 | $1.33 | $0.0215 | 202,590.0 | -0.74% |
| 2025-10-06 | $1.35 | $1.32 | $0.03 | 636,389.0 | +1.50% |
| 2025-10-03 | $1.35 | $1.32 | $0.03 | 595,836.0 | -0.75% |
| 2025-10-02 | $1.34 | $1.31 | $0.034 | 523,690.0 | +0.00% |
Smart Share Global Ltd Adr 주식 (EM) 연도별 가격 이력
이 심층 분석에서는 Smart Share Global Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smart Share Global Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smart Share Global Ltd Adr 주식 (EM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.41 | $1.28 | $0.13 | 19,284,764.0 | +1.48% |
| 2025-09 | $1.39 | $1.30 | $0.09 | 7,531,810.0 | +2.27% |
| 2025-08 | $1.45 | $1.13 | $0.32 | 38,855,926.0 | +14.78% |
| 2025-07 | $1.17 | $1.10 | $0.0698 | 2,442,511.0 | +0.88% |
| 2025-06 | $1.17 | $1.06 | $0.11 | 1,354,300.0 | +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% |
Smart Share Global Ltd Adr 주식 (EM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Smart Share Global Ltd Adr 주식 (EM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.96%
0.99%
자본화:
|
볼륨(24시간):