Smart Share Global Ltd (EM)
1.15
+0.03
(+2.68%)
USD |
NASDAQ |
May 17, 16:00
1.15
0.00 (0.00%)
After-Hours: 20:00
Smart Share Global Price: 1.15 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 1.11 | 1.15 | 1.08 | 1.14 | 598701.0 |
| May 16, 2024 | 1.08 | 1.13 | 1.05 | 1.12 | 504188.0 |
| May 15, 2024 | 1.08 | 1.10 | 1.048 | 1.09 | 269051.0 |
| May 14, 2024 | 1.04 | 1.08 | 1.011 | 1.07 | 244495.0 |
| May 13, 2024 | 1.08 | 1.08 | 0.99 | 1.06 | 563282.0 |
| May 10, 2024 | 1.07 | 1.13 | 1.04 | 1.07 | 395603.0 |
| May 09, 2024 | 1.02 | 1.10 | 1.02 | 1.09 | 395691.0 |
| May 08, 2024 | 0.98 | 1.02 | 0.9404 | 1.02 | 575891.0 |
| May 07, 2024 | 0.95 | 1.00 | 0.95 | 0.99 | 442857.0 |
| May 06, 2024 | 0.85 | 0.95 | 0.85 | 0.95 | 258216.0 |
| May 03, 2024 | 0.8373 | 0.87 | 0.81 | 0.83 | 120949.0 |
| May 02, 2024 | 0.885 | 0.90 | 0.85 | 0.8682 | 282222.0 |
| May 01, 2024 | 0.736 | 0.85 | 0.6811 | 0.81 | 274128.0 |
| Apr 30, 2024 | 0.664 | 0.7178 | 0.6488 | 0.7115 | 279823.0 |
| Apr 29, 2024 | 0.63 | 0.675 | 0.63 | 0.6401 | 191905.0 |
| Apr 26, 2024 | 0.60 | 0.66 | 0.5951 | 0.6212 | 167751.0 |
| Apr 25, 2024 | 0.59 | 0.6594 | 0.589 | 0.5912 | 236170.0 |
| Apr 24, 2024 | 0.5901 | 0.639 | 0.571 | 0.571 | 19719.00 |
| Apr 23, 2024 | 0.6215 | 0.6375 | 0.6115 | 0.626 | 39798.00 |
| Apr 22, 2024 | 0.59 | 0.645 | 0.59 | 0.645 | 16267.00 |
| Apr 19, 2024 | 0.645 | 0.66 | 0.63 | 0.64 | 47079.00 |
| Apr 18, 2024 | 0.625 | 0.655 | 0.6247 | 0.6455 | 75060.00 |
| Apr 17, 2024 | 0.57 | 0.626 | 0.57 | 0.6097 | 35285.00 |
| Apr 16, 2024 | 0.56 | 0.5999 | 0.555 | 0.5999 | 33820.00 |
| Apr 15, 2024 | 0.5983 | 0.60 | 0.58 | 0.60 | 35208.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.451
Minimum
Jan 18 2024
9.21
Maximum
Apr 28 2021
1.808
Average
1.09
Median
Mar 07 2022
Price Benchmarks
| China Automotive Systems Inc | 3.55 |
| Trip.com Group Ltd | 56.83 |
| H World Group Ltd | 41.35 |
| Kandi Technologies Group Inc | 2.23 |
| Boqii Holding Ltd | 0.3825 |
Price Related Metrics
| PE Ratio | 23.14 |
| PS Ratio | 0.7048 |
| Price to Book Value | 0.7618 |
| Earnings Yield | 4.32% |
| Market Cap | 295.92M |
| Normalized PE Ratio | 21.79 |