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

Smart Share Global Limited - American Depositary Shares (NQ:EM)

1.265 -0.015 (-1.17%)
Streaming Delayed Price Updated: 1:48 PM EDT, Aug 26, 2025 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 (%)
Aug 25, 2025 1.290 1.300 1.270 1.280 8,513,135 -0.01(-0.78%)
Aug 22, 2025 1.330 1.340 1.290 1.290 3,764,095 -0.05(-3.73%)
Aug 21, 2025 1.340 1.390 1.320 1.340 3,613,874 +0.02(+1.52%)
Aug 20, 2025 1.300 1.350 1.300 1.320 1,364,621 +0.02(+1.54%)
Aug 19, 2025 1.310 1.350 1.280 1.300 2,761,448 +0.01(+0.78%)
Aug 18, 2025 1.400 1.450 1.240 1.290 4,291,692 +0.11(+9.79%)
Aug 15, 2025 1.170 1.175 1.165 1.175 1,085,039 +0.01(+0.43%)
Aug 14, 2025 1.160 1.180 1.160 1.170 13,566 -0.00(-0.28%)
Aug 13, 2025 1.170 1.177 1.160 1.173 46,911 +0.00(+0.28%)
Aug 12, 2025 1.170 1.173 1.160 1.170 34,085 -0.01(-0.85%)
Aug 11, 2025 1.170 1.180 1.160 1.180 140,384 +0.00(+0.00%)
Aug 08, 2025 1.180 1.180 1.170 1.180 35,420 +0.00(+0.43%)
Aug 07, 2025 1.180 1.180 1.170 1.175 2,998,720 -0.00(-0.42%)
Aug 06, 2025 1.160 1.180 1.160 1.180 49,935 +0.02(+1.72%)
Aug 05, 2025 1.170 1.179 1.160 1.160 52,964 -0.02(-1.69%)
Aug 04, 2025 1.180 1.189 1.165 1.180 275,160 +0.02(+1.72%)
Aug 01, 2025 1.150 1.170 1.130 1.160 267,200 +0.01(+0.87%)
Jul 31, 2025 1.140 1.170 1.130 1.150 156,373 +0.00(+0.00%)
Jul 30, 2025 1.160 1.160 1.140 1.150 101,210 -0.02(-1.29%)
Jul 29, 2025 1.150 1.165 1.145 1.165 46,317 +0.02(+1.30%)
Jul 28, 2025 1.150 1.160 1.145 1.150 62,311 +0.00(+0.00%)
Jul 25, 2025 1.140 1.160 1.130 1.150 87,465 +0.00(+0.00%)
Jul 24, 2025 1.140 1.155 1.140 1.150 54,343 +0.01(+0.88%)
Jul 23, 2025 1.140 1.145 1.120 1.140 184,323 +0.00(+0.00%)
Jul 22, 2025 1.140 1.150 1.120 1.140 171,167 +0.00(+0.00%)
Jul 21, 2025 1.130 1.147 1.100 1.140 327,505 +0.00(+0.00%)
Jul 18, 2025 1.140 1.150 1.130 1.140 64,847 +0.00(+0.00%)
Jul 17, 2025 1.140 1.150 1.130 1.140 81,119 +0.00(+0.18%)
Jul 16, 2025 1.120 1.140 1.120 1.138 23,944 +0.01(+0.71%)
Jul 15, 2025 1.120 1.140 1.120 1.130 62,284 +0.01(+0.89%)
Jul 14, 2025 1.120 1.130 1.120 1.120 10,414 +0.00(+0.00%)
Jul 11, 2025 1.130 1.140 1.120 1.120 210,538 -0.01(-0.88%)
Jul 10, 2025 1.120 1.160 1.120 1.130 298,001 -0.01(-0.88%)
Jul 09, 2025 1.140 1.145 1.132 1.140 9,774 +0.00(+0.00%)
Jul 08, 2025 1.140 1.155 1.140 1.140 70,670 +0.00(+0.00%)
Jul 07, 2025 1.120 1.155 1.120 1.140 164,533 +0.00(+0.00%)
Jul 03, 2025 1.130 1.150 1.130 1.140 211,354 +0.00(+0.00%)
Jul 02, 2025 1.120 1.151 1.120 1.140 105,815 -0.01(-0.87%)
Jul 01, 2025 1.140 1.165 1.130 1.150 121,894 +0.01(+0.88%)
Jun 30, 2025 1.140 1.170 1.140 1.140 202,484 +0.00(+0.00%)
Jun 27, 2025 1.130 1.150 1.130 1.140 87,463 +0.00(+0.00%)
Jun 26, 2025 1.140 1.160 1.140 1.140 34,144 +0.00(+0.00%)
Jun 25, 2025 1.130 1.155 1.130 1.140 149,173 +0.01(+0.88%)
Jun 24, 2025 1.120 1.150 1.120 1.130 20,551 +0.01(+0.89%)
Jun 23, 2025 1.130 1.150 1.110 1.120 19,777 +0.01(+0.90%)
Jun 20, 2025 1.100 1.145 1.100 1.110 73,342 -0.02(-1.77%)
Jun 18, 2025 1.090 1.130 1.090 1.130 30,728 +0.01(+0.89%)
Jun 17, 2025 1.110 1.130 1.098 1.120 18,374 +0.01(+0.90%)
Jun 16, 2025 1.100 1.120 1.090 1.110 47,447 +0.00(+0.00%)
Jun 13, 2025 1.090 1.110 1.085 1.110 10,083 +0.01(+0.83%)
Jun 12, 2025 1.080 1.105 1.080 1.101 4,974 +0.02(+1.94%)
Jun 11, 2025 1.090 1.115 1.080 1.080 94,118 -0.02(-1.82%)
Jun 10, 2025 1.080 1.107 1.080 1.100 139,640 +0.02(+1.85%)
Jun 09, 2025 1.080 1.120 1.080 1.080 224,309 -0.01(-0.92%)
Jun 06, 2025 1.060 1.095 1.060 1.090 80,647 +0.01(+0.93%)
Jun 05, 2025 1.062 1.089 1.062 1.080 21,555 +0.01(+0.47%)
Jun 04, 2025 1.080 1.090 1.060 1.075 54,473 -0.01(-0.92%)
Jun 03, 2025 1.080 1.090 1.072 1.085 35,871 +0.00(+0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.