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 (6 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

Investing For Dummies
Buy on Amazon

In the world of investing, slow and steady wins the race. With this mantra in mind, trusted author and finance guru Eric Tyson is back with the latest edition of the #1 bestselling book, Investing For Dummies, to help you achieve your investment goals.