Stockscreener 앱 받기
1.17
0.85%
-0.01
Smart Share Global Ltd Adr 주식 (EM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $1.17 | $1.15 | $0.016 | 80,294.0 | -0.85% |
| 2026-02-11 | $1.18 | $1.15 | $0.03 | 101,416.0 | +0.85% |
| 2026-02-10 | $1.19 | $1.16 | $0.025 | 25,056.0 | +0.00% |
| 2026-02-09 | $1.17 | $1.15 | $0.0222 | 147,850.0 | +0.86% |
| 2026-02-06 | $1.17 | $1.15 | $0.0229 | 64,652.0 | +0.00% |
| 2026-02-05 | $1.16 | $1.14 | $0.02 | 95,312.0 | +1.75% |
| 2026-02-04 | $1.16 | $1.13 | $0.03 | 399,432.0 | -0.87% |
| 2026-02-03 | $1.17 | $1.14 | $0.0255 | 189,196.0 | -1.71% |
| 2026-02-02 | $1.18 | $1.16 | $0.025 | 74,061.0 | +1.74% |
| 2026-01-30 | $1.17 | $1.15 | $0.02 | 72,402.0 | -0.86% |
| 2026-01-29 | $1.18 | $1.16 | $0.02 | 227,983.0 | -0.85% |
| 2026-01-28 | $1.18 | $1.17 | $0.01 | 35,015.0 | +0.00% |
| 2026-01-27 | $1.17 | $1.15 | $0.02 | 190,773.0 | +0.86% |
| 2026-01-26 | $1.17 | $1.15 | $0.02 | 231,405.0 | +0.87% |
| 2026-01-23 | $1.16 | $1.15 | $0.01 | 41,252.0 | -0.86% |
| 2026-01-22 | $1.17 | $1.15 | $0.02 | 354,767.0 | +0.00% |
| 2026-01-21 | $1.17 | $1.15 | $0.02 | 1,007,208.0 | +0.00% |
| 2026-01-20 | $1.16 | $1.13 | $0.03 | 134,804.0 | +0.87% |
| 2026-01-16 | $1.16 | $1.15 | $0.005 | 9,998.0 | +0.00% |
| 2026-01-15 | $1.16 | $1.14 | $0.0197 | 39,701.0 | +0.88% |
| 2026-01-14 | $1.17 | $1.13 | $0.035 | 287,341.0 | +0.00% |
| 2026-01-13 | $1.19 | $1.14 | $0.045 | 110,030.0 | -0.87% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $1.19 | $1.13 | $0.055 | 1,177,269.0 | +1.74% |
| 2026-01 | $1.19 | $1.01 | $0.1782 | 4,582,638.0 | -1.71% |
Smart Share Global Ltd Adr 주식 (EM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.46 | $1.16 | $0.30 | 17,338,013.0 | -15.22% |
| 2025-11 | $1.42 | $1.32 | $0.10 | 13,223,880.0 | +0.73% |
| 2025-10 | $1.41 | $1.28 | $0.13 | 18,684,803.0 | +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% |
6.44%
3.08%
자본화:
|
볼륨(24시간):