Sharing Services Global Corp

SHRG
🏛️ 美国 →
0.01
最后更新: 2025-08-05
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 28.00 28.00 21.00 21.00 0.0M
2022-12-28 28.00 28.28 28.00 28.28 0.0M
2022-12-27 18.20 33.60 18.20 33.60 0.0M
2022-12-23 30.80 30.80 26.60 28.00 0.0M
2022-12-22 30.80 39.83 30.80 39.83 0.0M
2022-12-20 30.80 30.80 30.80 30.80 0.0M
2022-12-16 42.00 42.00 30.80 30.80 0.0M
2022-12-14 48.51 48.51 48.51 48.51 0.0M
2022-12-09 49.56 49.56 49.56 49.56 0.0M
2022-12-08 44.52 49.56 44.52 49.56 0.0M
2022-12-07 29.40 49.70 29.40 49.70 0.0M
2022-12-05 25.20 35.14 25.20 26.60 0.0M
2022-11-30 30.24 34.86 30.24 34.86 0.0M
2022-11-23 30.80 30.80 28.00 29.40 0.0M
2022-11-18 31.99 31.99 31.99 31.99 0.0M
2022-11-16 33.18 35.28 33.18 35.28 0.0M
2022-11-15 30.80 35.48 30.80 35.28 0.0M
2022-11-14 33.32 35.28 33.32 35.28 0.0M
2022-11-10 30.80 35.98 30.80 35.98 0.0M
2022-11-09 31.64 31.64 30.80 30.80 0.0M
2022-11-08 31.64 31.64 31.64 31.64 0.0M
2022-11-07 36.05 36.05 36.05 36.05 0.0M
2022-11-02 31.64 31.64 31.64 31.64 0.0M
2022-11-01 35.00 35.00 35.00 35.00 0.0M
2022-10-31 31.64 31.64 31.64 31.64 0.0M
2022-10-28 31.64 31.64 31.64 31.64 0.0M
2022-10-27 34.16 34.16 34.16 34.16 0.0M
2022-10-20 34.93 34.93 34.93 34.93 0.0M
2022-10-17 35.00 35.00 35.00 35.00 0.0M
2022-10-14 37.80 37.80 35.00 35.00 0.0M
2022-10-13 36.40 36.40 32.90 32.90 0.0M
2022-10-12 29.68 29.68 29.68 29.68 0.0M
2022-10-11 29.68 33.04 29.68 29.82 0.0M
2022-10-07 36.40 36.40 29.68 29.68 0.0M
2022-10-06 29.68 29.68 29.68 29.68 0.0M
2022-10-04 33.04 34.72 30.38 34.72 0.0M
2022-10-03 29.40 29.40 29.40 29.40 0.0M
2022-09-30 36.40 36.40 30.80 30.80 0.0M
2022-09-28 35.00 35.14 32.48 32.48 0.0M
2022-09-27 36.68 36.68 35.00 35.00 0.0M
2022-09-26 39.62 39.62 39.62 39.62 0.0M
2022-09-23 41.30 41.30 38.29 40.32 0.0M
2022-09-21 35.28 38.29 35.28 35.28 0.0M
2022-09-20 38.29 38.29 38.29 38.29 0.0M
2022-09-19 35.28 35.28 35.28 35.28 0.0M
2022-09-16 41.30 41.30 41.30 41.30 0.0M
2022-09-15 35.98 37.94 35.98 37.94 0.0M
2022-09-14 39.90 39.90 35.28 35.28 0.0M
2022-09-13 40.04 40.04 40.04 40.04 0.0M
2022-09-09 37.72 39.34 35.98 35.98 0.0M
2022-08-31 42.28 42.28 42.00 42.00 0.0M
2022-08-30 42.00 42.00 42.00 42.00 0.0M
2022-08-29 42.00 43.40 42.00 42.00 0.0M
2022-08-26 42.00 42.97 42.00 42.97 0.0M
2022-08-25 42.45 42.45 42.14 42.14 0.0M
2022-08-23 42.00 43.40 42.00 42.14 0.0M
2022-08-22 42.00 42.00 42.00 42.00 0.0M
2022-08-19 43.40 43.40 42.00 42.00 0.0M
2022-08-18 44.80 47.95 43.40 43.40 0.0M
2022-08-17 44.10 48.65 43.40 48.65 0.0M
2022-08-16 44.10 52.50 44.10 52.50 0.0M
2022-08-15 46.55 46.55 43.40 43.40 0.0M
2022-08-12 46.55 49.70 46.55 49.70 0.0M
2022-08-11 48.86 49.21 42.00 43.40 0.0M
2022-08-04 42.88 42.88 42.00 42.00 0.0M
2022-08-03 46.90 50.40 42.00 42.00 0.0M
2022-08-02 43.40 43.83 43.40 43.83 0.0M
2022-07-28 50.40 50.40 50.40 50.40 0.0M
2022-07-21 49.64 49.64 48.23 48.72 0.0M
2022-07-18 48.72 48.72 48.72 48.72 0.0M
2022-07-15 45.36 49.84 45.36 49.00 0.0M
2022-07-13 42.00 49.00 42.00 49.00 0.0M
2022-07-12 39.20 39.20 39.20 39.20 0.0M
2022-07-08 51.80 51.80 42.00 42.00 0.0M
2022-07-07 44.45 51.80 42.00 51.80 0.0M
2022-07-05 42.00 51.10 42.00 51.10 0.0M
2022-06-30 44.94 44.94 35.70 43.75 0.0M
2022-06-29 42.00 42.00 42.00 42.00 0.0M
2022-06-28 50.40 51.10 49.00 49.00 0.0M
2022-06-27 42.00 49.70 42.00 49.00 0.0M
2022-06-24 48.44 48.44 48.44 48.44 0.0M
2022-06-22 41.79 41.79 41.79 41.79 0.0M
2022-06-21 48.23 48.23 48.09 48.09 0.0M
2022-06-16 39.20 42.00 39.20 42.00 0.0M
2022-06-15 37.10 37.24 34.44 35.00 0.0M
2022-06-14 43.40 43.40 40.60 40.60 0.0M
2022-06-13 46.20 46.20 42.00 42.00 0.0M
2022-06-08 41.30 42.00 41.30 42.00 0.0M
2022-06-06 41.19 41.19 40.60 40.60 0.0M
2022-06-03 49.00 49.00 49.00 49.00 0.0M
2022-06-02 43.40 48.86 36.68 48.86 0.0M
2022-05-31 36.40 50.40 36.40 36.40 0.0M
2022-05-27 38.50 42.00 38.50 42.00 0.0M
2022-05-26 49.00 49.00 49.00 49.00 0.0M
2022-05-24 40.60 40.60 33.60 37.10 0.0M
2022-05-23 40.60 40.60 40.60 40.60 0.0M
2022-05-19 33.60 40.18 33.60 35.56 0.0M
2022-05-18 35.70 35.70 33.60 33.60 0.0M
2022-05-16 40.94 40.94 40.94 40.94 0.0M
2022-05-13 35.00 44.80 35.00 44.80 0.0M
2022-05-11 40.60 40.60 40.60 40.60 0.0M
2022-05-10 40.74 41.37 40.74 41.37 0.0M
2022-05-09 53.06 53.06 48.30 50.68 0.0M
2022-05-06 51.44 51.44 49.00 49.00 0.0M
2022-05-05 53.06 53.06 53.06 53.06 0.0M
2022-05-04 51.03 53.06 51.03 53.06 0.0M
2022-05-03 53.06 53.06 49.00 49.00 0.0M
2022-05-02 51.44 51.44 51.44 51.44 0.0M
2022-04-29 46.20 53.06 44.80 50.40 0.0M
2022-04-28 49.00 49.00 32.20 48.72 0.0M
2022-04-27 47.60 53.20 47.60 53.20 0.0M
2022-04-26 47.60 47.60 42.00 42.00 0.0M
2022-04-25 41.30 44.24 41.30 44.24 0.0M
2022-04-22 46.48 46.48 42.00 42.00 0.0M
2022-04-20 47.60 47.60 43.68 47.60 0.0M
2022-04-19 47.60 47.60 44.94 44.94 0.0M
2022-04-18 47.60 47.60 46.27 47.60 0.0M
2022-04-14 47.67 47.67 47.67 47.67 0.0M
2022-04-13 46.90 46.90 43.54 43.54 0.0M
2022-04-12 48.02 52.36 43.40 49.98 0.0M
2022-04-11 46.54 51.10 46.54 49.14 0.0M
2022-04-08 51.03 52.78 51.03 51.24 0.0M
2022-04-07 48.16 53.06 48.16 53.06 0.0M
2022-04-06 49.00 49.00 49.00 49.00 0.0M
2022-04-05 53.06 53.06 51.03 52.78 0.0M
2022-04-04 51.03 51.03 51.03 51.03 0.0M
2022-04-01 44.10 53.06 44.10 51.66 0.0M
2022-03-30 49.07 54.32 49.07 54.32 0.0M
2022-03-29 54.60 54.60 54.60 54.60 0.0M
2022-03-28 49.69 54.32 49.00 49.00 0.0M
2022-03-25 56.00 56.00 43.68 49.00 0.0M
2022-03-24 60.83 60.90 56.00 56.00 0.0M
2022-03-23 59.92 60.20 56.00 56.00 0.0M
2022-03-22 63.00 63.00 57.12 62.86 0.0M
2022-03-21 54.67 58.80 53.20 58.80 0.0M
2022-03-18 56.00 56.77 56.00 56.77 0.0M
2022-03-17 55.65 56.77 49.98 56.70 0.0M
2022-03-16 50.82 52.50 49.00 52.50 0.0M
2022-03-15 70.00 80.78 53.20 56.00 0.0M
2022-03-14 82.60 82.60 70.00 70.00 0.0M
2022-03-11 69.58 69.58 64.33 64.33 0.0M
2022-03-10 56.14 56.14 56.14 56.14 0.0M
2022-03-09 69.37 69.37 49.14 56.77 0.0M
2022-03-08 75.18 75.25 42.00 75.25 0.0M
2022-03-07 75.60 75.60 70.00 70.00 0.0M
2022-03-04 67.20 81.62 67.20 81.62 0.0M
2022-03-03 81.90 81.90 70.00 81.90 0.0M
2022-03-02 76.23 82.46 71.68 82.46 0.0M
2022-03-01 78.75 86.80 70.28 76.23 0.0M
2022-02-28 88.20 88.20 66.50 77.35 0.0M
2022-02-25 70.70 71.40 70.70 71.40 0.0M
2022-02-24 80.01 80.01 80.01 80.01 0.0M
2022-02-23 70.70 88.20 70.70 70.98 0.0M
2022-02-22 71.40 79.45 70.98 70.98 0.0M
2022-02-18 71.54 71.54 71.40 71.40 0.0M
2022-02-17 71.40 83.30 71.40 83.30 0.0M
2022-02-16 81.06 81.06 81.06 81.06 0.0M
2022-02-15 89.60 89.60 72.10 79.59 0.0M
2022-02-14 81.62 89.46 79.94 89.46 0.0M
2022-02-11 70.56 77.00 70.00 76.30 0.0M
2022-02-10 63.00 75.88 63.00 75.88 0.0M
2022-02-09 71.68 72.10 56.28 67.20 0.0M
2022-02-08 80.29 80.29 80.29 80.29 0.0M
2022-02-07 57.82 91.00 57.82 91.00 0.0M
2022-02-04 85.40 85.40 85.40 85.40 0.0M
2022-02-03 87.18 87.18 85.05 85.19 0.0M
2022-02-01 82.46 84.63 78.26 84.63 0.0M
2022-01-31 82.60 84.00 63.00 84.00 0.0M
2022-01-28 88.20 90.65 56.00 82.46 0.0M
2022-01-27 85.40 91.56 85.40 91.56 0.0M
2022-01-26 88.91 91.00 87.78 87.78 0.0M
2022-01-25 92.68 97.86 87.85 87.85 0.0M
2022-01-24 86.10 97.86 86.10 97.86 0.0M
2022-01-21 98.00 98.00 91.00 91.00 0.0M
2022-01-20 98.00 98.00 98.00 98.00 0.0M
2022-01-19 105.00 107.10 98.00 107.10 0.0M
2022-01-18 98.00 112.00 98.00 98.00 0.0M
2022-01-14 91.00 100.80 91.00 91.00 0.0M
2022-01-13 95.55 100.83 93.24 98.00 0.0M
2022-01-12 102.34 105.00 98.00 98.00 0.0M
2022-01-11 102.90 111.72 94.50 103.25 0.0M
2022-01-10 96.60 96.60 96.60 96.60 0.0M
2022-01-07 110.74 111.30 110.60 110.60 0.0M
2022-01-06 100.80 100.80 98.00 98.00 0.0M
2022-01-05 112.00 112.00 98.00 108.43 0.0M
2022-01-04 110.39 120.75 110.39 112.00 0.0M
2022-01-03 115.85 140.00 91.98 112.00 0.0M