Stockscreener 앱 받기
0.72
0.31%
0.0022
시간 외 거래:
.72
Smart Share Global Ltd Adr 주식 (EM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.729 | $0.6975 | $0.0315 | 47,467.0 | +0.31% |
| 2024-11-20 | $0.75 | $0.7155 | $0.0345 | 45,053.0 | +1.10% |
| 2024-11-19 | $0.72 | $0.705 | $0.015 | 29,761.0 | -1.38% |
| 2024-11-18 | $0.72 | $0.69 | $0.03 | 10,873.0 | +2.84% |
| 2024-11-15 | $0.75 | $0.70 | $0.05 | 82,116.0 | -2.78% |
| 2024-11-14 | $0.72 | $0.69 | $0.03 | 27,772.0 | +4.33% |
| 2024-11-13 | $0.7069 | $0.66 | $0.0469 | 8,699.0 | +4.56% |
| 2024-11-12 | $0.67 | $0.61 | $0.06 | 37,506.0 | +1.54% |
| 2024-11-11 | $0.67 | $0.65 | $0.02 | 15,518.0 | -2.26% |
| 2024-11-08 | $0.6901 | $0.6533 | $0.0368 | 35,722.0 | -3.64% |
| 2024-11-07 | $0.71 | $0.6669 | $0.0431 | 15,184.0 | +0.01% |
| 2024-11-06 | $0.72 | $0.6417 | $0.0783 | 158,982.0 | +0.00% |
| 2024-11-05 | $0.72 | $0.67 | $0.05 | 45,958.0 | -2.82% |
| 2024-11-04 | $0.72 | $0.70 | $0.02 | 56,880.0 | -1.39% |
| 2024-11-01 | $0.72 | $0.70 | $0.02 | 11,743.0 | +1.41% |
| 2024-10-31 | $0.73 | $0.71 | $0.02 | 36,825.0 | -1.53% |
| 2024-10-30 | $0.7391 | $0.721 | $0.0181 | 42,050.0 | -3.75% |
| 2024-10-29 | $0.75 | $0.72 | $0.03 | 117,725.0 | -0.12% |
| 2024-10-28 | $0.75 | $0.715 | $0.035 | 143,265.0 | +1.75% |
| 2024-10-25 | $0.74 | $0.6903 | $0.0497 | 79,044.0 | +0.33% |
| 2024-10-24 | $0.75 | $0.7153 | $0.0347 | 79,868.0 | +2.87% |
| 2024-10-23 | $0.75 | $0.67 | $0.08 | 32,609.0 | -2.16% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.75 | $0.61 | $0.14 | 676,701.0 | +1.41% |
| 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% |
Smart Share Global Ltd Adr 주식 (EM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.46 | $0.82 | $0.64 | 1,670,424.0 | +34.11% |
| 2022-11 | $0.88 | $0.65 | $0.23 | 549,363.0 | +12.60% |
| 2022-10 | $0.90 | $0.65 | $0.25 | 365,467.0 | +7.86% |
| 2022-09 | $1.03 | $0.60 | $0.4273 | 705,034.0 | -25.13% |
| 2022-08 | $1.20 | $0.90 | $0.2999 | 415,188.0 | -22.08% |
| 2022-07 | $1.33 | $1.06 | $0.27 | 171,525.0 | +8.11% |
| 2022-06 | $1.61 | $1.09 | $0.52 | 656,384.0 | -8.26% |
| 2022-05 | $1.40 | $0.97 | $0.43 | 527,539.0 | +4.31% |
| 2022-04 | $1.85 | $1.14 | $0.71 | 1,121,410.0 | -10.08% |
| 2022-03 | $1.55 | $0.88 | $0.67 | 3,540,837.0 | +6.61% |
| 2022-02 | $1.94 | $1.18 | $0.7599 | 1,144,514.0 | -34.59% |
| 2022-01 | $2.40 | $1.53 | $0.87 | 11,815,566.0 | +26.71% |
0.77%
자본화:
|
볼륨(24시간):