Smart Share Global Ltd (EM)

0.83 -0.04 (-4.41%) USD  |  NASDAQ  |  May 03, 16:00
0.835 0.00 (0.00%) After-Hours: 20:00
More

Smart Share Global Price: 0.83 for May 3, 2024

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.
Date Open High Low Close Volume
May 03, 2024 0.8373 0.87 0.81 0.83 119449.0
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
Apr 12, 2024 0.555 0.6276 0.555 0.5949 73679.00
Apr 11, 2024 0.641 0.66 0.55 0.555 636288.0
Apr 10, 2024 0.625 0.7011 0.625 0.65 147272.0
Apr 09, 2024 0.64 0.665 0.623 0.6575 61607.00
Apr 08, 2024 0.6495 0.6821 0.6229 0.64 99639.00
Apr 05, 2024 0.625 0.6493 0.625 0.6305 31559.00
Apr 04, 2024 0.645 0.66 0.6136 0.625 343649.0
Apr 03, 2024 0.642 0.6855 0.611 0.625 573822.0
Apr 02, 2024 0.62 0.669 0.6101 0.6350 228094.0
Apr 01, 2024 0.65 0.665 0.62 0.629 346717.0

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).

Read full definition.

Price Range, Past 5 Years

0.451
Minimum
Jan 18 2024
9.21
Maximum
Apr 28 2021
1.817
Average
1.091
Median

Price Benchmarks

China Automotive Systems Inc 3.55
Trip.com Group Ltd 53.30
H World Group Ltd 40.98
Kandi Technologies Group Inc 2.53
Boqii Holding Ltd 0.325

Price Related Metrics

PE Ratio 16.84
PS Ratio 0.5132
Price to Book Value 0.5546
Earnings Yield 5.94%
Market Cap 215.45M
Normalized PE Ratio 15.87