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)

1.151 +0.001 (+0.10%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jul 31, 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 (%)
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%)
Jun 02, 2025 1.080 1.085 1.079 1.080 15,186 -0.00(-0.46%)
May 30, 2025 1.080 1.105 1.080 1.085 68,172 +0.00(+0.46%)
May 29, 2025 1.070 1.110 1.070 1.080 70,130 +0.00(+0.32%)
May 28, 2025 1.080 1.080 1.075 1.077 5,280 +0.00(+0.15%)
May 27, 2025 1.080 1.085 1.075 1.075 13,966 -0.01(-0.46%)
May 23, 2025 1.080 1.085 1.080 1.080 9,870 +0.00(+0.00%)
May 22, 2025 1.070 1.100 1.070 1.080 76,462 +0.01(+0.93%)
May 21, 2025 1.080 1.098 1.070 1.070 63,154 -0.01(-0.93%)
May 20, 2025 1.100 1.120 1.080 1.080 52,917 +0.00(+0.00%)
May 19, 2025 1.100 1.100 1.080 1.080 18,406 -0.03(-2.70%)
May 16, 2025 1.080 1.110 1.080 1.110 21,038 +0.03(+2.30%)
May 15, 2025 1.110 1.110 1.080 1.085 4,595 -0.03(-2.25%)
May 14, 2025 1.080 1.120 1.075 1.110 107,031 +0.02(+1.83%)
May 13, 2025 1.120 1.120 1.080 1.090 11,371 -0.03(-2.68%)
May 12, 2025 1.090 1.120 1.086 1.120 10,543 +0.02(+1.82%)
May 09, 2025 1.070 1.100 1.070 1.100 4,747 +0.02(+1.85%)
May 08, 2025 1.091 1.110 1.070 1.080 8,834 -0.02(-1.82%)
May 07, 2025 1.060 1.110 1.060 1.100 51,312 -0.01(-0.90%)
May 06, 2025 1.090 1.110 1.050 1.110 111,801 +0.05(+4.72%)
May 05, 2025 1.050 1.100 1.050 1.060 157,877 -0.02(-1.85%)
May 02, 2025 1.080 1.090 1.068 1.080 20,849 +0.00(+0.00%)
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.