Stockscreener 앱 받기
0.0453
35.29%
-0.0247
SSHT S&T Group Ltd 주식 (SSHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $0.055 | $0.03 | $0.025 | 571,592.0 | -35.29% |
| 2025-12-09 | $0.08 | $0.06 | $0.02 | 132,100.0 | +16.28% |
| 2025-12-08 | $0.095 | $0.0601 | $0.0349 | 148,300.0 | -24.75% |
| 2025-12-05 | $0.125 | $0.08 | $0.045 | 143,800.0 | -20.08% |
| 2025-12-04 | $0.1001 | $0.085 | $0.0151 | 56,700.0 | -27.41% |
| 2025-12-03 | $0.1379 | $0.0712 | $0.0667 | 34,609.0 | +64.04% |
| 2025-12-02 | $0.11 | $0.07 | $0.04 | 25,761.0 | +20.09% |
| 2025-12-01 | $0.07 | $0.0641 | $0.00594 | 5,000.0 | -17.65% |
| 2025-11-28 | $0.085 | $0.0629 | $0.0221 | 28,652.0 | +17.63% |
| 2025-11-26 | $0.0825 | $0.0723 | $0.0102 | 37,710.0 | +3.23% |
| 2025-11-25 | $0.07 | $0.07 | $0.00 | 4,000.0 | -12.50% |
| 2025-11-24 | $0.0969 | $0.079 | $0.0179 | 73,710.0 | +19.40% |
| 2025-11-21 | $0.067 | $0.0501 | $0.0169 | 60,000.0 | +33.73% |
| 2025-11-20 | $0.058 | $0.0501 | $0.0079 | 27,500.0 | -7.22% |
| 2025-11-19 | $0.0693 | $0.04 | $0.0293 | 205,695.0 | -21.97% |
| 2025-11-18 | $0.0692 | $0.0692 | $0.00 | 1,100.0 | +0.00% |
SSHT S&T Group Ltd 주식 (SSHT) 연도별 가격 이력
이 심층 분석에서는 SSHT S&T Group Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SSHT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 SSHT S&T Group Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
SSHT S&T Group Ltd 주식 (SSHT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.1379 | $0.03 | $0.1079 | 1,117,862.0 | -46.71% |
| 2025-11 | $6.00 | $0.04 | $5.96 | 8,822,153.0 | -55.13% |
| 2025-10 | $0.247 | $0.0801 | $0.1669 | 5,177,919.0 | -23.31% |
| 2025-09 | $0.247 | $0.247 | $0.00 | 306.0 | +393.01% |
| 2025-08 | $0.0501 | $0.0501 | $0.00 | 1,500.0 | -12.72% |
| 2025-07 | $0.3603 | $0.05 | $0.3103 | 92,745.0 | -80.86% |
| 2025-06 | $0.5999 | $0.202 | $0.3979 | 188,737.0 | -43.40% |
| 2025-05 | $0.5299 | $0.51 | $0.0199 | 2,100.0 | +2.85% |
| 2025-04 | $0.5413 | $0.5152 | $0.0261 | 1,600.0 | -14.13% |
| 2025-03 | $0.65 | $0.5473 | $0.1028 | 7,743.0 | -7.69% |
| 2025-02 | $0.83 | $0.6021 | $0.2279 | 1,925.0 | +7.96% |
| 2025-01 | $0.6021 | $0.5573 | $0.0448 | 4,400.0 | +3.81% |
SSHT S&T Group Ltd 주식 (SSHT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.10 | $0.58 | $0.52 | 416.0 | -47.27% |
| 2024-11 | $1.10 | $0.55 | $0.55 | 2,152.0 | +0.00% |
| 2024-10 | $1.26 | $0.522 | $0.738 | 2,600.0 | +17.27% |
| 2024-09 | $0.938 | $0.3813 | $0.5567 | 3,060.0 | +36.34% |
| 2024-08 | $0.688 | $0.3911 | $0.2969 | 3,740.0 | +56.01% |
| 2024-07 | $0.80 | $0.3631 | $0.4369 | 6,370.0 | -13.53% |
| 2024-06 | $0.95 | $0.51 | $0.44 | 8,887.0 | -27.14% |
| 2024-05 | $0.70 | $0.52 | $0.18 | 2,335.0 | +37.25% |
| 2024-04 | $0.747 | $0.51 | $0.237 | 2,073.0 | -1.92% |
| 2024-03 | $0.53 | $0.52 | $0.00999 | 200.0 | -48.51% |
| 2024-02 | $1.01 | $0.5101 | $0.4999 | 920.0 | +98.00% |
| 2024-01 | $1.02 | $0.36 | $0.66 | 7,887.0 | -16.65% |
SSHT S&T Group Ltd 주식 (SSHT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.16 | $0.2951 | $0.8649 | 38,788.0 | +0.33% |
| 2023-11 | $0.9899 | $0.61 | $0.3799 | 3,008.0 | -0.26% |
| 2023-10 | $0.6116 | $0.6116 | $0.00 | 405.0 | -38.22% |
| 2023-08 | $0.9899 | $0.9799 | $0.01 | 520.0 | -1.01% |
| 2023-05 | $1.00 | $0.5801 | $0.4199 | 2,600.0 | +69.46% |
| 2023-04 | $1.40 | $0.5701 | $0.8299 | 18,307.0 | -40.99% |
| 2023-03 | $3.00 | $1.00 | $2.00 | 14,715.0 | -37.50% |
| 2023-02 | $2.91 | $1.07 | $1.84 | 6,500.0 | -45.76% |
| 2023-01 | $3.12 | $1.01 | $2.11 | 4,690.0 | -6.05% |
5.71%
0.34%
자본화:
|
볼륨(24시간):