1.14
price down icon0.87%   -0.01
after-market 시간 외 거래: 1.14
loading

Smart Share Global Ltd Adr 주식 (EM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $1.16 $1.12 $0.038 105,815.0 -0.87%
2025-07-01 $1.17 $1.13 $0.035 121,894.0 +0.88%
2025-06-30 $1.17 $1.14 $0.03 202,484.0 +0.00%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $1.17 $1.12 $0.045 333,524.0 +0.00%
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

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

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%
personal_services MED
$14.62
price down icon 0.34%
$2.92
price up icon 14.06%
personal_services RGS
$22.32
price up icon 1.41%
personal_services CSV
$46.45
price up icon 0.74%
$58.40
price down icon 0.93%
자본화:     |  볼륨(24시간):