Smart Share Global

EM
🏛️ usa →
1.36
Last Update: 2025-09-29
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 1.35 1.53 1.33 1.46 0.2M
2021-12-30 1.31 1.40 1.25 1.29 0.2M
2021-12-29 1.34 1.36 1.26 1.26 0.1M
2021-12-28 1.43 1.48 1.35 1.36 0.1M
2021-12-27 1.31 1.38 1.31 1.36 0.1M
2021-12-23 1.26 1.34 1.23 1.29 0.1M
2021-12-22 1.26 1.29 1.20 1.26 0.1M
2021-12-21 1.31 1.31 1.25 1.25 0.2M
2021-12-20 1.33 1.35 1.22 1.32 0.2M
2021-12-17 1.28 1.40 1.28 1.36 0.1M
2021-12-16 1.38 1.41 1.30 1.30 0.1M
2021-12-15 1.40 1.40 1.35 1.35 0.1M
2021-12-14 1.36 1.47 1.36 1.43 0.0M
2021-12-13 1.49 1.49 1.35 1.40 0.2M
2021-12-10 1.48 1.53 1.48 1.48 0.1M
2021-12-09 1.54 1.55 1.49 1.49 0.1M
2021-12-08 1.52 1.56 1.49 1.55 0.1M
2021-12-07 1.56 1.56 1.40 1.54 0.5M
2021-12-06 1.60 1.60 1.50 1.50 0.2M
2021-12-03 1.77 1.77 1.51 1.59 0.2M
2021-12-02 2.04 2.04 1.76 1.83 0.1M
2021-12-01 2.17 2.17 2.05 2.09 0.0M
2021-11-30 2.35 2.44 2.01 2.07 0.1M
2021-11-29 2.52 2.52 2.31 2.33 0.0M
2021-11-26 2.43 2.52 2.43 2.49 0.0M
2021-11-24 2.47 2.62 2.42 2.48 0.1M
2021-11-23 2.55 2.67 2.46 2.49 0.0M
2021-11-22 2.63 2.63 2.48 2.55 0.0M
2021-11-19 2.66 2.66 2.55 2.63 0.0M
2021-11-18 2.77 2.77 2.60 2.62 0.0M
2021-11-17 2.75 2.90 2.74 2.77 0.1M
2021-11-16 2.79 2.79 2.73 2.76 0.0M
2021-11-15 2.70 2.80 2.63 2.76 0.1M
2021-11-12 2.72 2.80 2.65 2.69 0.0M
2021-11-11 2.70 2.78 2.62 2.74 0.1M
2021-11-10 2.64 2.83 2.60 2.67 0.2M
2021-11-09 2.56 2.66 2.56 2.63 0.1M
2021-11-08 2.61 2.71 2.51 2.56 0.1M
2021-11-05 2.59 2.73 2.52 2.61 0.1M
2021-11-04 2.63 2.64 2.54 2.59 0.0M
2021-11-03 2.56 2.68 2.53 2.60 0.1M
2021-11-02 2.71 2.76 2.53 2.59 0.1M
2021-11-01 2.76 2.86 2.66 2.71 0.2M
2021-10-29 2.88 2.90 2.80 2.84 0.6M
2021-10-28 2.86 2.92 2.85 2.92 0.0M
2021-10-27 2.95 2.99 2.86 2.88 0.1M
2021-10-26 2.88 3.01 2.86 2.99 0.1M
2021-10-25 2.91 2.95 2.87 2.92 0.1M
2021-10-22 2.96 3.00 2.90 2.90 0.1M
2021-10-21 2.97 3.03 2.91 3.00 0.1M
2021-10-20 3.06 3.07 2.95 2.97 0.1M
2021-10-19 2.95 3.30 2.95 3.08 0.2M
2021-10-18 2.92 3.00 2.92 2.96 0.1M
2021-10-15 2.93 3.04 2.93 2.96 0.0M
2021-10-14 3.03 3.04 2.91 2.93 0.1M
2021-10-13 2.95 3.06 2.90 2.98 0.1M
2021-10-12 3.08 3.14 2.87 2.91 0.2M
2021-10-11 3.12 3.24 3.03 3.08 0.1M
2021-10-08 2.97 3.12 2.95 3.12 0.1M
2021-10-07 2.86 3.28 2.86 3.01 0.4M
2021-10-06 2.92 3.05 2.80 2.84 0.1M
2021-10-05 2.93 3.16 2.93 2.97 0.2M
2021-10-04 3.28 3.36 2.88 3.05 0.4M
2021-10-01 3.29 3.78 3.20 3.30 0.7M
2021-09-30 3.90 3.90 3.21 3.34 1.3M
2021-09-29 2.98 4.87 2.90 3.91 3.6M
2021-09-28 2.78 2.97 2.67 2.87 0.1M
2021-09-27 2.69 2.70 2.61 2.69 0.0M
2021-09-24 2.64 2.70 2.58 2.61 0.0M
2021-09-23 2.64 2.73 2.62 2.64 0.0M
2021-09-22 2.68 2.73 2.62 2.65 0.0M
2021-09-21 2.75 2.75 2.59 2.67 0.0M
2021-09-20 2.65 2.76 2.65 2.68 0.1M
2021-09-17 2.83 2.86 2.75 2.79 0.0M
2021-09-16 2.80 2.87 2.68 2.87 0.0M
2021-09-15 2.79 2.87 2.58 2.82 0.1M
2021-09-14 2.90 2.93 2.73 2.77 0.0M
2021-09-13 2.96 2.96 2.86 2.88 0.0M
2021-09-10 3.01 3.01 2.93 2.95 0.0M
2021-09-09 2.99 3.03 2.88 2.94 0.1M
2021-09-08 3.19 3.19 2.95 3.01 0.0M
2021-09-07 3.11 3.18 3.06 3.18 0.1M
2021-09-03 3.24 3.32 3.06 3.08 0.1M
2021-09-02 3.20 3.24 3.08 3.22 0.1M
2021-09-01 2.91 3.17 2.87 3.12 0.1M
2021-08-31 2.90 2.96 2.85 2.87 0.1M
2021-08-30 2.95 3.03 2.86 2.88 0.0M
2021-08-27 2.99 3.17 2.95 2.95 0.1M
2021-08-26 3.02 3.05 2.91 3.00 0.1M
2021-08-25 3.20 3.20 2.84 2.85 0.2M
2021-08-24 2.94 3.27 2.92 3.25 0.1M
2021-08-23 3.03 3.03 2.70 2.89 0.2M
2021-08-20 2.83 2.95 2.83 2.84 0.1M
2021-08-19 2.85 2.98 2.85 2.86 0.1M
2021-08-18 2.96 3.10 2.90 2.92 0.1M
2021-08-17 2.91 3.08 2.85 2.96 0.1M
2021-08-16 3.02 3.16 2.91 2.94 0.0M
2021-08-13 3.14 3.28 3.06 3.06 0.1M
2021-08-12 3.34 3.49 3.10 3.18 0.1M
2021-08-11 3.43 3.49 3.28 3.29 0.1M
2021-08-10 3.57 3.57 3.40 3.42 0.0M
2021-08-09 3.50 3.55 3.38 3.50 0.1M
2021-08-06 3.75 3.76 3.40 3.44 0.1M
2021-08-05 3.75 3.95 3.68 3.69 0.0M
2021-08-04 4.05 4.15 3.71 3.71 0.2M
2021-08-03 4.24 4.26 4.10 4.17 0.1M
2021-08-02 4.36 4.45 4.19 4.24 0.1M
2021-07-30 4.36 4.38 4.25 4.25 0.0M
2021-07-29 4.40 4.50 4.24 4.41 0.0M
2021-07-28 4.35 4.39 4.11 4.28 0.1M
2021-07-27 4.76 4.91 4.15 4.16 0.1M
2021-07-26 5.00 5.00 4.69 4.82 0.1M
2021-07-23 5.60 5.60 5.01 5.04 0.1M
2021-07-22 5.64 5.68 5.53 5.62 0.0M
2021-07-21 5.78 5.90 5.56 5.64 0.1M
2021-07-20 5.47 5.86 5.46 5.86 0.0M
2021-07-19 5.35 5.52 5.20 5.47 0.1M
2021-07-16 5.68 5.90 5.42 5.50 0.0M
2021-07-15 5.50 5.99 5.50 5.66 0.1M
2021-07-14 5.42 5.57 5.35 5.51 0.1M
2021-07-13 5.25 5.31 5.19 5.31 0.1M
2021-07-12 5.21 5.29 5.20 5.24 0.0M
2021-07-09 5.34 5.34 5.10 5.20 0.1M
2021-07-08 5.16 5.27 5.07 5.17 0.1M
2021-07-07 5.68 5.68 5.25 5.31 0.1M
2021-07-06 5.82 5.90 5.62 5.62 0.1M
2021-07-02 6.02 6.03 5.83 5.83 0.3M
2021-07-01 6.08 6.09 6.00 6.02 0.1M
2021-06-30 6.03 6.17 6.00 6.07 0.1M
2021-06-29 6.08 6.20 5.96 6.07 0.1M
2021-06-28 6.18 6.18 6.01 6.01 0.1M
2021-06-25 6.16 6.18 6.02 6.08 0.1M
2021-06-24 6.21 6.40 6.11 6.19 0.1M
2021-06-23 6.20 6.29 6.18 6.18 0.0M
2021-06-22 6.46 6.46 6.00 6.19 0.1M
2021-06-21 6.15 6.39 6.14 6.34 0.0M
2021-06-18 6.25 6.32 6.18 6.19 0.0M
2021-06-17 6.41 6.70 6.26 6.29 0.1M
2021-06-16 6.43 6.49 6.26 6.37 0.0M
2021-06-15 6.47 6.64 6.35 6.44 0.0M
2021-06-14 6.49 6.59 6.44 6.49 0.1M
2021-06-11 6.44 6.55 6.36 6.54 0.1M
2021-06-10 6.81 6.81 6.33 6.44 0.2M
2021-06-09 7.11 7.11 6.73 6.90 0.1M
2021-06-08 7.12 7.25 7.03 7.11 0.1M
2021-06-07 6.95 7.29 6.83 7.12 0.1M
2021-06-04 6.45 7.52 6.35 7.15 0.4M
2021-06-03 6.71 6.74 6.35 6.35 0.2M
2021-06-02 6.06 6.79 6.06 6.78 0.3M
2021-06-01 6.12 6.19 5.88 6.02 0.2M
2021-05-28 6.19 6.19 5.97 6.04 0.1M
2021-05-27 6.18 6.18 6.01 6.08 0.1M
2021-05-26 5.91 6.15 5.86 6.11 0.1M
2021-05-25 5.91 5.99 5.86 5.88 0.2M
2021-05-24 6.20 6.24 5.79 5.83 0.3M
2021-05-21 6.24 6.24 6.13 6.22 0.1M
2021-05-20 6.07 6.25 6.04 6.19 0.1M
2021-05-19 6.36 6.36 6.00 6.13 0.2M
2021-05-18 6.25 6.43 5.98 6.10 0.5M
2021-05-17 6.28 6.49 6.13 6.20 0.2M
2021-05-14 6.29 6.90 6.16 6.21 0.5M
2021-05-13 6.72 6.96 6.03 6.09 0.4M
2021-05-12 6.89 6.90 6.50 6.65 0.2M
2021-05-11 6.70 6.94 6.54 6.91 0.1M
2021-05-10 7.63 7.63 6.84 6.88 0.4M
2021-05-07 7.68 7.81 7.43 7.60 0.2M
2021-05-06 7.73 7.85 7.29 7.66 0.4M
2021-05-05 7.50 7.96 7.40 7.82 0.3M
2021-05-04 7.30 7.40 7.05 7.34 0.7M
2021-05-03 7.79 7.85 7.21 7.31 0.3M
2021-04-30 8.09 8.30 7.57 7.58 0.7M
2021-04-29 9.35 9.69 8.01 8.06 0.7M
2021-04-28 8.70 9.75 8.70 9.21 1.2M
2021-04-27 8.15 9.40 8.15 8.47 1.4M
2021-04-26 8.30 8.57 7.95 8.10 0.4M
2021-04-23 8.48 8.50 7.92 8.27 0.2M
2021-04-22 8.58 8.65 8.38 8.40 0.4M
2021-04-21 8.45 8.55 8.21 8.54 0.3M
2021-04-20 8.46 8.62 8.18 8.54 0.5M
2021-04-19 8.41 8.55 8.30 8.49 0.3M
2021-04-16 8.37 8.50 8.09 8.49 0.2M
2021-04-15 8.37 8.55 8.23 8.45 0.5M
2021-04-14 8.11 8.45 8.11 8.37 0.4M
2021-04-13 7.16 8.09 7.16 8.09 1.2M
2021-04-12 7.93 8.08 7.06 7.16 1.0M
2021-04-09 8.20 8.25 7.48 8.15 1.1M
2021-04-08 8.29 8.49 7.99 8.25 1.0M
2021-04-07 8.16 8.60 8.16 8.42 0.5M
2021-04-06 8.10 8.58 7.89 8.35 1.1M
2021-04-05 8.79 8.93 7.52 8.05 1.9M
2021-04-01 10.00 10.00 8.08 8.54 8.8M