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 (%)
Nov 30, 2022 0.7785 0.8563 0.7785 0.8272 44,552 +0.03(+3.67%)
Nov 29, 2022 0.8174 0.8369 0.7785 0.7979 21,258 -0.02(-2.38%)
Nov 28, 2022 0.7425 0.8264 0.7425 0.8174 18,727 +0.05(+6.80%)
Nov 25, 2022 0.7785 0.7882 0.7590 0.7653 8,182 -0.02(-2.90%)
Nov 23, 2022 0.7425 0.8222 0.7425 0.7882 30,904 +0.05(+6.16%)
Nov 22, 2022 0.7425 0.8271 0.7425 0.7425 19,690 -0.04(-4.51%)
Nov 21, 2022 0.7590 0.7871 0.7425 0.7775 9,798 +0.02(+2.44%)
Nov 18, 2022 0.7590 0.7794 0.7590 0.7590 10,473 +0.00(+0.00%)
Nov 17, 2022 0.7687 0.7871 0.7590 0.7590 7,653 -0.02(-2.50%)
Nov 16, 2022 0.7396 0.7787 0.6812 0.7785 79,701 +0.03(+3.77%)
Nov 15, 2022 0.7396 0.8369 0.7396 0.7502 144,483 +0.01(+1.43%)
Nov 14, 2022 0.7687 0.8174 0.7396 0.7396 39,022 -0.03(-4.00%)
Nov 11, 2022 0.7785 0.7785 0.7493 0.7704 44,090 +0.06(+8.44%)
Nov 10, 2022 0.7104 0.7687 0.7104 0.7105 14,542 +0.03(+4.30%)
Nov 09, 2022 0.7104 0.7590 0.6812 0.6812 15,611 -0.02(-2.78%)
Nov 08, 2022 0.6822 0.7298 0.6822 0.7006 8,674 -0.01(-1.06%)
Nov 07, 2022 0.6909 0.7152 0.6772 0.7081 14,468 +0.02(+2.49%)
Nov 04, 2022 0.6520 0.6909 0.6330 0.6909 14,691 +0.03(+4.40%)
Nov 03, 2022 0.6325 0.6812 0.6325 0.6618 6,849 +0.00(+0.01%)
Nov 02, 2022 0.6520 0.6873 0.6520 0.6617 4,714 -0.03(-4.44%)
Nov 01, 2022 0.7481 0.7492 0.6358 0.6925 6,214 -0.04(-5.75%)
Oct 31, 2022 0.6520 0.7492 0.6326 0.7347 12,145 +0.06(+9.52%)
Oct 28, 2022 0.7104 0.7590 0.6325 0.6709 12,421 -0.04(-5.79%)
Oct 27, 2022 0.6720 0.7455 0.6720 0.7121 11,154 +0.01(+1.02%)
Oct 26, 2022 0.6325 0.7049 0.6325 0.7049 6,000 +0.04(+5.89%)
Oct 25, 2022 0.6325 0.6909 0.6325 0.6657 8,964 -0.00(-0.41%)
Oct 24, 2022 0.7172 0.7174 0.6641 0.6684 14,497 -0.05(-6.80%)
Oct 21, 2022 0.6909 0.7332 0.6909 0.7172 6,377 +0.02(+2.96%)
Oct 20, 2022 0.6886 0.8056 0.6886 0.6965 7,391 -0.10(-12.69%)
Oct 19, 2022 0.7201 0.7977 0.6472 0.7977 4,163 +0.03(+3.93%)
Oct 18, 2022 0.6941 0.7883 0.6941 0.7676 18,361 +0.04(+5.16%)
Oct 17, 2022 0.7610 0.7786 0.6812 0.7299 40,838 -0.06(-7.49%)
Oct 14, 2022 0.7610 0.7892 0.7610 0.7890 3,103 +0.01(+1.35%)
Oct 13, 2022 0.7785 0.7979 0.7785 0.7785 9,337 -0.01(-1.59%)
Oct 12, 2022 0.7590 0.8174 0.7610 0.7910 10,848 -0.01(-0.87%)
Oct 11, 2022 0.7590 0.8354 0.7610 0.7979 14,041 +0.01(+1.23%)
Oct 10, 2022 0.8271 0.8466 0.7882 0.7882 3,088 -0.01(-1.22%)
Oct 07, 2022 0.7610 0.8417 0.7610 0.7979 35,624 +0.02(+2.26%)
Oct 06, 2022 0.7609 0.7902 0.7609 0.7803 21,021 -0.01(-1.29%)
Oct 05, 2022 0.7784 0.8271 0.7765 0.7905 63,096 -0.09(-9.72%)
Oct 04, 2022 0.7882 0.8758 0.6325 0.8757 45,734 +0.13(+18.10%)
Oct 03, 2022 0.6812 0.7784 0.6811 0.7415 27,206 +0.06(+8.86%)
Sep 30, 2022 0.6714 0.6908 0.6130 0.6812 23,127 -0.01(-1.39%)
Sep 29, 2022 0.7006 0.7298 0.6325 0.6908 14,614 -0.04(-5.35%)
Sep 28, 2022 0.6617 0.7298 0.6228 0.7298 51,546 +0.07(+10.70%)
Sep 27, 2022 0.6214 0.6812 0.6214 0.6593 13,808 +0.01(+1.12%)
Sep 26, 2022 0.6220 0.6812 0.6220 0.6520 37,904 +0.02(+3.88%)
Sep 23, 2022 0.5839 0.6866 0.5839 0.6276 30,237 +0.00(+0.78%)
Sep 22, 2022 0.6325 0.6714 0.5839 0.6228 65,123 -0.05(-7.25%)
Sep 21, 2022 0.6033 0.6746 0.6033 0.6714 32,979 -0.01(-1.44%)
Sep 20, 2022 0.6909 0.7021 0.6619 0.6813 40,466 -0.02(-2.97%)
Sep 19, 2022 0.6909 0.8271 0.6909 0.7021 16,381 -0.04(-5.07%)
Sep 16, 2022 0.7493 0.7590 0.7396 0.7396 14,646 -0.01(-1.30%)
Sep 15, 2022 0.7104 0.7687 0.7106 0.7493 52,045 +0.02(+3.00%)
Sep 14, 2022 0.7298 0.7687 0.7162 0.7275 55,642 -0.00(-0.35%)
Sep 13, 2022 0.7493 0.7864 0.6812 0.7300 68,809 -0.08(-9.61%)
Sep 12, 2022 0.7882 0.8271 0.7882 0.8077 31,832 -0.04(-4.42%)
Sep 09, 2022 0.7979 0.8556 0.7979 0.8450 18,363 +0.06(+7.17%)
Sep 08, 2022 0.8563 0.8758 0.7882 0.7885 38,238 -0.08(-9.16%)
Sep 07, 2022 0.8894 0.9421 0.8563 0.8680 14,415 -0.08(-8.04%)
Sep 06, 2022 0.8952 0.9439 0.8758 0.9439 12,423 +0.05(+5.52%)
Sep 02, 2022 0.8751 0.9997 0.8325 0.8946 36,838 +0.02(+2.22%)
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.