Sharing Services

SHRG
🏛️ usa →
0.01
Last Update: 2025-08-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 106.40 126.00 106.40 126.00 0.0M
2021-12-30 116.11 126.00 98.00 116.55 0.0M
2021-12-29 128.38 128.38 93.80 95.20 0.0M
2021-12-28 110.92 110.92 93.10 93.10 0.0M
2021-12-27 105.92 105.92 92.54 105.00 0.0M
2021-12-23 114.80 131.60 98.00 105.00 0.0M
2021-12-22 105.70 151.20 105.70 125.72 0.0M
2021-12-21 98.00 103.60 91.00 102.20 0.0M
2021-12-20 95.55 95.55 91.00 91.42 0.0M
2021-12-17 91.14 95.60 91.14 95.55 0.0M
2021-12-16 98.00 101.50 91.84 91.84 0.0M
2021-12-15 87.22 98.21 85.40 98.14 0.0M
2021-12-14 103.25 103.25 87.92 88.06 0.0M
2021-12-13 92.40 103.04 92.40 103.04 0.0M
2021-12-10 95.76 103.60 91.00 91.70 0.0M
2021-12-09 110.18 110.18 93.80 93.80 0.0M
2021-12-08 99.40 104.86 99.40 99.40 0.0M
2021-12-07 114.87 114.87 95.90 98.00 0.0M
2021-12-06 98.28 123.83 91.00 98.00 0.0M
2021-12-03 86.80 112.00 86.80 98.28 0.0M
2021-12-02 111.72 122.22 102.90 113.40 0.0M
2021-12-01 122.64 126.00 105.84 111.86 0.0M
2021-11-30 126.00 126.00 119.00 126.00 0.0M
2021-11-29 140.00 144.20 122.43 126.00 0.0M
2021-11-26 130.34 142.10 130.34 140.28 0.0M
2021-11-24 157.50 157.50 126.00 126.14 0.0M
2021-11-23 147.00 154.00 147.00 147.00 0.0M
2021-11-22 154.00 154.00 147.00 147.00 0.0M
2021-11-19 152.88 158.76 147.00 147.14 0.0M
2021-11-18 154.00 154.00 142.10 147.00 0.0M
2021-11-17 157.50 160.02 142.10 148.05 0.0M
2021-11-16 148.68 157.01 148.68 148.82 0.0M
2021-11-15 154.49 154.49 148.68 148.68 0.0M
2021-11-12 160.30 160.30 148.68 148.68 0.0M
2021-11-11 151.20 154.00 148.96 154.00 0.0M
2021-11-10 160.09 160.09 152.18 159.60 0.0M
2021-11-09 152.18 154.00 152.18 152.32 0.0M
2021-11-08 155.40 155.40 149.10 152.25 0.0M
2021-11-05 148.82 154.00 148.82 154.00 0.0M
2021-11-04 151.06 151.06 148.68 148.68 0.0M
2021-11-03 148.68 156.80 148.68 154.49 0.0M
2021-11-02 157.81 165.20 147.84 165.20 0.0M
2021-11-01 161.00 161.00 161.00 161.00 0.0M
2021-10-29 153.86 158.55 140.00 155.82 0.0M
2021-10-28 154.00 161.00 132.17 142.80 0.0M
2021-10-27 155.54 165.06 154.00 154.14 0.0M
2021-10-26 158.66 158.66 126.00 126.00 0.0M
2021-10-25 167.30 167.30 154.00 160.24 0.0M
2021-10-22 156.66 159.81 155.40 159.60 0.0M
2021-10-21 163.34 163.34 155.40 155.40 0.0M
2021-10-20 153.86 154.00 152.18 154.00 0.0M
2021-10-19 146.72 160.30 145.60 145.60 0.0M
2021-10-18 156.66 161.00 142.10 161.00 0.0M
2021-10-15 147.00 160.86 133.00 158.20 0.0M
2021-10-14 125.30 140.00 125.30 140.00 0.0M
2021-10-13 125.30 132.72 124.60 130.06 0.0M
2021-10-12 123.90 123.90 123.34 123.48 0.0M
2021-10-11 127.40 132.86 126.00 128.10 0.0M
2021-10-08 132.86 132.86 123.55 129.50 0.0M
2021-10-07 140.00 140.00 119.70 119.70 0.0M
2021-10-06 128.80 135.10 120.82 124.18 0.0M
2021-10-05 129.50 131.60 123.90 123.90 0.0M
2021-10-04 117.53 137.46 108.22 129.22 0.0M
2021-10-01 126.56 134.96 112.00 134.96 0.0M
2021-09-30 133.00 144.06 133.00 133.00 0.0M
2021-09-29 133.00 136.19 126.00 133.00 0.0M
2021-09-28 146.16 146.16 129.36 129.36 0.0M
2021-09-27 146.58 146.58 133.00 146.16 0.0M
2021-09-24 138.60 147.00 131.60 133.00 0.0M
2021-09-23 139.86 149.80 133.00 135.80 0.0M
2021-09-22 123.20 140.00 123.20 131.60 0.0M
2021-09-21 127.40 133.70 123.20 123.20 0.0M
2021-09-20 142.80 142.80 126.00 130.83 0.0M
2021-09-17 140.00 140.00 134.40 134.40 0.0M
2021-09-16 126.00 142.80 126.00 134.40 0.0M
2021-09-15 138.60 147.00 138.60 140.00 0.0M
2021-09-14 148.26 150.36 138.60 138.60 0.0M
2021-09-13 134.40 150.78 133.00 150.22 0.0M
2021-09-10 137.27 154.00 137.27 150.78 0.0M
2021-09-09 202.86 203.00 133.00 147.35 0.0M
2021-09-08 140.00 157.08 129.50 157.08 0.0M
2021-09-07 137.20 146.86 126.00 126.00 0.0M
2021-09-03 147.00 147.00 140.00 140.00 0.0M
2021-09-02 138.53 150.64 138.53 150.64 0.0M
2021-09-01 133.35 140.28 133.00 140.28 0.0M
2021-08-31 153.86 153.86 141.96 141.96 0.0M
2021-08-30 142.24 154.00 133.00 133.00 0.0M
2021-08-27 147.00 147.70 147.00 147.00 0.0M
2021-08-26 140.00 140.00 140.00 140.00 0.0M
2021-08-25 140.00 147.00 140.00 140.00 0.0M
2021-08-24 140.00 147.00 130.20 139.86 0.0M
2021-08-23 148.40 153.72 134.96 145.53 0.0M
2021-08-20 150.92 160.72 120.89 149.80 0.0M
2021-08-19 169.40 171.43 144.20 171.43 0.0M
2021-08-18 168.28 192.29 168.14 192.29 0.0M
2021-08-17 191.80 202.58 172.20 184.10 0.0M
2021-08-16 175.59 184.03 168.00 168.00 0.0M
2021-08-13 195.86 195.86 181.02 181.02 0.0M
2021-08-12 188.30 188.30 188.30 188.30 0.0M
2021-08-11 170.66 189.00 170.66 188.37 0.0M
2021-08-10 192.43 192.43 175.14 189.07 0.0M
2021-08-09 189.00 192.58 189.00 192.58 0.0M
2021-08-06 182.00 196.00 182.00 189.00 0.0M
2021-08-05 185.36 192.29 182.00 192.29 0.0M
2021-08-04 185.50 185.50 182.00 182.14 0.0M
2021-08-03 189.00 189.00 182.00 182.00 0.0M
2021-08-02 174.72 196.00 174.72 185.29 0.0M
2021-07-30 189.00 195.79 174.16 174.16 0.0M
2021-07-29 186.76 186.76 186.76 186.76 0.0M
2021-07-28 188.72 188.72 168.00 178.50 0.0M
2021-07-27 175.14 195.16 175.00 175.00 0.0M
2021-07-26 182.14 183.54 181.86 181.86 0.0M
2021-07-23 189.77 189.84 183.40 189.84 0.0M
2021-07-22 192.50 196.00 192.50 196.00 0.0M
2021-07-21 182.00 196.00 182.00 196.00 0.0M
2021-07-20 189.42 199.36 182.00 182.00 0.0M
2021-07-19 189.00 216.16 189.00 191.80 0.0M
2021-07-16 210.00 210.00 189.00 189.00 0.0M
2021-07-15 196.28 216.30 196.28 210.00 0.0M
2021-07-14 196.98 217.00 196.98 216.30 0.0M
2021-07-13 223.51 223.51 196.98 196.98 0.0M
2021-07-12 197.40 233.10 197.40 223.95 0.0M
2021-07-09 197.26 224.07 197.12 224.07 0.0M
2021-07-08 212.10 224.00 200.62 224.00 0.0M
2021-07-07 206.36 235.20 198.38 212.59 0.0M
2021-07-06 221.55 230.86 196.00 217.00 0.0M
2021-07-02 171.78 195.30 171.78 195.30 0.0M
2021-07-01 179.20 189.28 171.50 171.78 0.0M
2021-06-30 200.90 200.90 180.60 195.86 0.0M
2021-06-29 196.00 210.00 196.00 196.00 0.0M
2021-06-28 194.81 264.60 175.00 195.16 0.0M
2021-06-25 175.00 203.00 175.00 203.00 0.0M
2021-06-24 200.06 206.50 176.40 176.54 0.0M
2021-06-23 194.32 206.50 176.40 193.55 0.0M
2021-06-22 212.03 212.03 188.86 194.60 0.0M
2021-06-21 232.40 232.40 211.82 216.86 0.0M
2021-06-18 224.28 228.34 196.70 215.46 0.0M
2021-06-17 215.60 238.00 215.60 232.40 0.0M
2021-06-16 262.36 262.36 224.00 251.58 0.0M
2021-06-15 224.00 262.64 224.00 262.64 0.0M
2021-06-14 233.80 264.60 224.00 224.00 0.0M
2021-06-11 279.30 279.30 213.36 264.60 0.0M
2021-06-10 249.90 280.00 214.20 266.00 0.0M
2021-06-09 287.00 298.90 252.00 280.00 0.0M
2021-06-08 248.78 320.60 227.36 280.00 0.0M
2021-06-07 294.00 294.00 245.00 280.00 0.0M
2021-06-04 286.30 286.30 243.60 266.00 0.0M
2021-06-03 308.00 308.00 273.00 280.56 0.0M
2021-06-02 312.20 320.60 257.48 320.60 0.0M
2021-06-01 323.40 323.40 296.52 301.00 0.0M
2021-05-28 290.50 326.20 280.00 321.86 0.0M
2021-05-27 280.00 326.20 280.00 322.00 0.0M
2021-05-26 287.00 312.48 287.00 312.48 0.0M
2021-05-25 270.20 348.60 270.20 309.40 0.0M
2021-05-24 308.00 308.00 189.00 258.86 0.0M
2021-05-21 312.55 315.00 308.00 308.00 0.0M
2021-05-20 308.00 338.80 294.14 315.00 0.0M
2021-05-19 246.40 316.40 246.40 308.00 0.0M
2021-05-18 321.30 321.30 250.60 317.66 0.0M
2021-05-17 321.65 321.65 280.00 321.44 0.0M
2021-05-14 291.90 322.00 273.28 308.00 0.0M
2021-05-13 284.34 297.64 273.14 291.90 0.0M
2021-05-12 311.08 311.08 282.24 308.00 0.0M
2021-05-11 328.30 328.30 250.60 309.26 0.0M
2021-05-10 308.14 335.86 246.40 310.80 0.0M
2021-05-07 334.60 335.86 287.14 335.86 0.0M
2021-05-06 308.00 322.00 280.28 322.00 0.0M
2021-05-05 289.10 318.36 280.00 281.40 0.0M
2021-05-04 281.40 316.54 267.40 315.98 0.0M
2021-05-03 281.40 336.00 281.12 320.60 0.0M
2021-04-30 308.00 335.30 247.80 335.30 0.0M
2021-04-29 303.10 335.30 287.14 335.30 0.0M
2021-04-28 308.00 322.00 287.14 322.00 0.0M
2021-04-27 308.70 335.30 296.20 335.30 0.0M
2021-04-26 319.34 336.00 301.70 336.00 0.0M
2021-04-23 308.00 331.80 284.90 331.80 0.0M
2021-04-22 280.00 322.00 280.00 308.00 0.0M
2021-04-21 313.88 313.88 249.13 280.00 0.0M
2021-04-20 305.90 315.00 280.14 303.80 0.0M
2021-04-19 258.30 319.62 258.30 305.90 0.0M
2021-04-16 350.00 350.00 266.00 319.90 0.0M
2021-04-15 348.60 348.60 305.20 329.28 0.0M
2021-04-14 310.80 336.00 305.20 308.00 0.0M
2021-04-13 336.00 347.06 309.40 336.00 0.0M
2021-04-12 350.00 350.00 315.00 334.60 0.0M
2021-04-09 354.06 396.58 326.20 353.50 0.0M
2021-04-08 315.00 354.20 315.00 338.10 0.0M
2021-04-07 342.86 342.86 315.00 333.48 0.0M
2021-04-06 336.00 349.72 336.00 336.00 0.0M
2021-04-05 368.20 368.20 329.00 336.00 0.0M
2021-04-01 350.00 363.86 336.00 336.00 0.0M
2021-03-31 359.87 378.00 337.40 350.00 0.0M
2021-03-30 377.86 377.86 326.06 355.74 0.0M
2021-03-29 378.00 378.00 324.80 378.00 0.0M
2021-03-26 357.70 391.30 324.80 378.00 0.0M
2021-03-25 391.58 405.30 340.20 391.16 0.0M
2021-03-24 310.80 391.72 310.80 391.30 0.0M
2021-03-23 383.60 383.60 343.00 350.00 0.0M
2021-03-22 350.00 383.60 325.32 359.80 0.0M
2021-03-19 354.06 354.06 323.40 350.00 0.0M
2021-03-18 349.30 370.58 323.40 354.06 0.0M
2021-03-17 392.00 392.00 336.00 378.00 0.0M
2021-03-16 385.49 419.72 354.20 385.98 0.0M
2021-03-15 391.86 420.00 374.15 420.00 0.0M
2021-03-12 399.64 413.28 371.00 391.86 0.0M
2021-03-11 398.30 420.00 351.40 392.00 0.0M
2021-03-10 371.14 410.06 351.40 398.30 0.0M
2021-03-09 420.00 420.00 354.20 411.46 0.0M
2021-03-08 364.00 476.00 351.40 406.00 0.0M
2021-03-05 371.28 448.00 345.80 429.80 0.0M
2021-03-04 574.00 630.00 295.40 476.00 0.0M
2021-03-03 630.00 656.60 525.00 552.30 0.0M
2021-03-02 614.60 616.00 441.00 588.00 0.0M
2021-03-01 349.72 635.60 321.44 520.95 0.0M
2021-02-26 340.06 385.00 287.00 333.20 0.0M
2021-02-25 371.00 371.00 336.00 336.00 0.0M
2021-02-24 385.00 386.40 364.00 364.00 0.0M
2021-02-23 385.00 420.00 336.00 404.60 0.0M
2021-02-22 354.20 392.00 350.00 392.00 0.0M
2021-02-19 377.02 377.16 350.00 355.60 0.0M
2021-02-18 392.00 432.60 350.00 350.00 0.0M
2021-02-17 364.00 393.26 362.60 393.26 0.0M
2021-02-16 388.50 391.65 315.14 359.52 0.0M
2021-02-12 406.00 406.00 322.70 392.00 0.0M
2021-02-11 273.00 481.60 266.00 405.30 0.0M
2021-02-10 259.00 307.86 259.00 307.86 0.0M
2021-02-09 266.00 322.00 266.00 294.00 0.0M
2021-02-08 298.20 315.00 266.00 294.00 0.0M
2021-02-05 329.00 329.00 280.00 294.00 0.0M
2021-02-04 336.00 336.00 281.40 315.00 0.0M
2021-02-03 320.60 321.37 320.60 320.60 0.0M
2021-02-02 321.86 322.00 280.00 307.86 0.0M
2021-02-01 322.00 350.00 294.00 321.86 0.0M
2021-01-29 263.62 322.00 259.84 322.00 0.0M
2021-01-28 331.80 331.80 259.70 308.00 0.0M
2021-01-27 331.80 334.60 273.98 315.00 0.0M
2021-01-26 326.20 327.60 283.57 327.60 0.0M
2021-01-25 326.20 326.20 308.00 315.00 0.0M
2021-01-22 308.00 324.31 253.54 323.12 0.0M
2021-01-21 322.00 322.00 267.40 297.50 0.0M
2021-01-20 262.15 308.00 262.15 301.00 0.0M
2021-01-19 318.36 321.86 267.40 276.66 0.0M
2021-01-15 321.86 321.86 294.00 294.00 0.0M
2021-01-14 321.86 322.00 301.00 301.42 0.0M
2021-01-13 322.00 322.00 294.14 321.86 0.0M
2021-01-12 327.60 336.00 310.94 331.80 0.0M
2021-01-11 336.00 336.00 308.70 333.20 0.0M
2021-01-08 315.00 336.00 294.14 317.17 0.0M
2021-01-07 311.08 336.00 296.94 336.00 0.0M
2021-01-06 328.30 328.86 290.08 323.61 0.0M
2021-01-05 336.07 338.10 336.00 336.00 0.0M
2021-01-04 322.00 347.76 294.42 336.00 0.0M