Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Share Global Ltd ADR (NQ: EM )

1.090 -0.030 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.7396 0.7396 0.7312 0.7353 11,255 +0.00(+0.57%)
Sep 28, 2023 0.7311 0.7311 0.7310 0.7311 1,929 +0.00(+0.00%)
Sep 27, 2023 0.7311 0.7311 0.7311 0.7311 275 -0.03(-3.62%)
Sep 26, 2023 0.7311 0.7979 0.7310 0.7585 20,733 -0.03(-3.62%)
Sep 25, 2023 0.7785 0.8057 0.7870 0.7870 3,229 -0.02(-2.33%)
Sep 22, 2023 0.8271 0.8515 0.7309 0.8058 25,084 +0.03(+3.47%)
Sep 21, 2023 0.7785 0.8180 0.7310 0.7788 9,510 -0.02(-1.97%)
Sep 20, 2023 0.8160 0.8160 0.7728 0.7944 4,136 +0.06(+8.69%)
Sep 19, 2023 0.7979 0.8262 0.7298 0.7309 19,774 -0.05(-6.11%)
Sep 18, 2023 0.8546 0.8546 0.7396 0.7785 19,256 -0.00(-0.01%)
Sep 15, 2023 0.8009 0.8009 0.7786 0.7786 1,843 -0.04(-4.75%)
Sep 14, 2023 0.8369 0.8322 0.8125 0.8174 3,717 -0.06(-6.65%)
Sep 13, 2023 0.7709 0.8756 0.7709 0.8756 3,228 +0.07(+8.41%)
Sep 12, 2023 0.7493 0.8271 0.7298 0.8077 19,080 +0.03(+3.74%)
Sep 11, 2023 0.8368 0.8368 0.7590 0.7786 67,995 -0.08(-9.08%)
Sep 08, 2023 0.8709 0.9051 0.8271 0.8563 65,147 -0.01(-1.68%)
Sep 07, 2023 0.8855 0.8856 0.8563 0.8709 20,652 -0.04(-4.79%)
Sep 06, 2023 0.8563 0.9147 0.8564 0.9147 8,857 +0.06(+6.82%)
Sep 05, 2023 0.8271 0.8662 0.8272 0.8563 10,796 +0.00(+0.00%)
Sep 01, 2023 0.8563 0.9147 0.8563 0.8563 20,736 -0.00(-0.11%)
Aug 31, 2023 0.8573 0.8662 0.8563 0.8573 4,163 -0.03(-3.72%)
Aug 30, 2023 0.8563 0.8904 0.8527 0.8904 30,855 +0.02(+2.82%)
Aug 29, 2023 0.8438 0.8661 0.8438 0.8660 13,113 +0.02(+2.63%)
Aug 28, 2023 0.8417 0.8597 0.8417 0.8438 4,008 -0.03(-3.91%)
Aug 25, 2023 0.8855 0.8855 0.8370 0.8781 15,782 -0.01(-1.37%)
Aug 24, 2023 0.8758 0.8904 0.8271 0.8903 69,732 -0.01(-1.62%)
Aug 23, 2023 0.9439 0.9488 0.8957 0.9050 38,542 -0.03(-3.63%)
Aug 22, 2023 0.9731 0.9731 0.9390 0.9390 28,025 -0.01(-0.54%)
Aug 21, 2023 0.9171 0.9635 0.8924 0.9441 52,997 +0.02(+2.13%)
Aug 18, 2023 0.9185 0.9402 0.8900 0.9244 40,248 +0.04(+4.40%)
Aug 17, 2023 0.9244 0.9244 0.8855 0.8855 7,425 -0.01(-1.41%)
Aug 16, 2023 0.8952 0.8982 0.8768 0.8982 3,415 -0.00(-0.11%)
Aug 15, 2023 0.9312 0.9312 0.8991 0.8991 9,635 -0.03(-3.44%)
Aug 14, 2023 0.8827 0.9485 0.8758 0.9312 21,590 +0.05(+5.49%)
Aug 11, 2023 0.9149 0.9243 0.8759 0.8827 22,387 -0.03(-3.51%)
Aug 10, 2023 0.9201 0.9633 0.9148 0.9148 7,275 +0.00(+0.00%)
Aug 09, 2023 0.9196 0.9536 0.9147 0.9148 23,968 -0.00(-0.10%)
Aug 08, 2023 0.9050 0.9632 0.9050 0.9157 24,216 -0.05(-4.94%)
Aug 07, 2023 0.9291 0.9634 0.9244 0.9633 17,502 +0.06(+6.42%)
Aug 04, 2023 0.9147 0.9595 0.9051 0.9052 21,458 -0.01(-1.04%)
Aug 03, 2023 0.8661 0.9148 0.8660 0.9147 17,226 +0.05(+5.62%)
Aug 02, 2023 0.8855 0.9634 0.8661 0.8661 48,118 -0.07(-7.29%)
Aug 01, 2023 0.9634 0.9634 0.9245 0.9342 8,137 -0.03(-3.03%)
Jul 31, 2023 0.9342 0.9731 0.9342 0.9634 25,736 -0.01(-1.00%)
Jul 28, 2023 0.9536 0.9909 0.9489 0.9731 114,583 +0.00(+0.02%)
Jul 27, 2023 0.9622 0.9731 0.8962 0.9729 61,149 +0.05(+5.23%)
Jul 26, 2023 0.9731 0.9731 0.9157 0.9245 22,192 -0.03(-3.06%)
Jul 25, 2023 0.9731 0.9827 0.9148 0.9537 34,670 +0.00(+0.01%)
Jul 24, 2023 0.9731 0.9731 0.8952 0.9536 44,137 +0.05(+5.38%)
Jul 21, 2023 0.9147 0.9679 0.9050 0.9050 6,277 +0.00(+0.00%)
Jul 20, 2023 0.9635 0.9707 0.9033 0.9050 23,985 -0.07(-7.23%)
Jul 19, 2023 0.9682 0.9925 0.9682 0.9755 46,100 +0.00(+0.27%)
Jul 18, 2023 0.9439 0.9731 0.9101 0.9729 46,689 +0.02(+2.02%)
Jul 17, 2023 0.9332 0.9730 0.9101 0.9536 16,820 +0.00(+0.01%)
Jul 14, 2023 0.9828 0.9828 0.9012 0.9535 25,865 -0.02(-2.01%)
Jul 13, 2023 0.9050 0.9731 0.9003 0.9731 29,248 +0.01(+1.02%)
Jul 12, 2023 0.9634 0.9633 0.9536 0.9633 13,014 +0.03(+3.13%)
Jul 11, 2023 0.8952 0.9731 0.8952 0.9341 48,028 +0.02(+2.66%)
Jul 10, 2023 0.8758 0.9244 0.8758 0.9098 30,655 +0.00(+0.19%)
Jul 07, 2023 0.9042 0.9241 0.8952 0.9081 37,439 -0.03(-3.40%)
Jul 06, 2023 0.8952 0.9720 0.8855 0.9400 27,489 +0.06(+7.33%)
Jul 05, 2023 0.9536 0.9721 0.8472 0.8758 73,237 -0.07(-7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.