Dividends Calendar   Earnings Calendar

EM  |  Smart Share Global

Consumer Cyclical sector
Smart Share Global

Historical Data

Date Price Open High Low Vol Change ER
Jun 15, 2022 1.250 1.310
1.310
1.180
13.38K -4.58%
Jun 14, 2022 1.310 1.230
1.400
1.230
17.72K 7.38%
Jun 13, 2022 1.220 1.250
1.290
1.170
22.48K -6.87%
Jun 10, 2022 1.310 1.260
1.320
1.240
9.01K -2.96%
Jun 9, 2022 1.350 1.480
1.500
1.280
31.51K -8.78%
Jun 8, 2022 1.480 1.560
1.560
1.430
29.01K -0.67%
Jun 7, 2022 1.490 1.590
1.590
1.280
18.76K 0%
Jun 6, 2022 1.490 1.360
1.610
1.360
122.47K 11.19%
Jun 3, 2022 1.340 1.400
1.446
1.290
33.81K 3.08%
Jun 2, 2022 1.300 1.470
1.470
1.281
50.49K -6.47%
Jun 1, 2022 1.390 1.225
1.400
1.220
29.40K 14.88%
May 31, 2022 1.210 1.400
1.400
1.210
28.30K -0.41%
May 27, 2022 1.215 1.170
1.270
1.030
19.12K 4.74%
May 26, 2022 1.160 1.200
1.260
1.127
11.60K -0.85%
May 25, 2022 1.170 1.095
1.200
1.090
22.76K 7.34%
May 24, 2022 1.090 1.090
1.110
1.090
3.68K -1.8%
May 23, 2022 1.110 1.120
1.120
1.000
23.30K 3.74%
May 20, 2022 1.070 1.050
1.190
1.050
19.23K -3.6%
May 19, 2022 1.110 1.140
1.140
1.051
16.01K 1.83%
May 18, 2022 1.090 1.260
1.260
1.050
19.36K -4.8%
May 17, 2022 1.145 1.100
1.170
1.100
22.48K 5.05%
May 16, 2022 1.090 1.040
1.100
1.040
10.67K 2.83%

Smart Share Global was founded in 2017 (5 years in total.)



Jump to (Finance sites)

Google    
         

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

How to Day Trade for a Living
Buy on Amazon

Very few careers can offer you the freedom, flexibility, and income that day trading does. As a day trader, you can live and work anywhere in the world. You can decide when to work and when not to work. You only answer to yourself. That is the life of the successful day trader. Many people aspire to it, but very few succeed.

A Beginner's Guide to Trading Tools and Tactics, Money Management, Discipline and Trading Psychology