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 (%)
Jan 31, 2024 0.5060 0.5060 0.4778 0.4778 38,807 -0.03(-5.58%)
Jan 30, 2024 0.4963 0.5060 0.4765 0.5060 43,415 +0.02(+3.90%)
Jan 29, 2024 0.5060 0.5060 0.4865 0.4870 37,059 -0.01(-2.83%)
Jan 26, 2024 0.4963 0.5128 0.4476 0.5012 48,957 +0.02(+4.06%)
Jan 25, 2024 0.4865 0.5157 0.4769 0.4817 25,564 +0.00(+1.00%)
Jan 24, 2024 0.4864 0.5352 0.4653 0.4769 60,363 +0.01(+2.10%)
Jan 23, 2024 0.4768 0.5060 0.4503 0.4671 52,253 +0.02(+4.51%)
Jan 22, 2024 0.4390 0.4671 0.4137 0.4469 45,392 +0.01(+1.84%)
Jan 19, 2024 0.4475 0.4475 0.4389 0.4389 16,106 +0.00(+0.00%)
Jan 18, 2024 0.4574 0.4768 0.4379 0.4389 76,225 -0.02(-4.25%)
Jan 17, 2024 0.4476 0.4768 0.4476 0.4583 56,599 +0.01(+2.39%)
Jan 16, 2024 0.4865 0.4865 0.4379 0.4476 86,181 -0.04(-8.00%)
Jan 12, 2024 0.4865 0.5060 0.4865 0.4865 22,095 +0.00(+0.00%)
Jan 11, 2024 0.4963 0.5079 0.4865 0.4865 39,382 -0.02(-3.85%)
Jan 10, 2024 0.5157 0.5157 0.4768 0.5060 28,397 +0.05(+10.64%)
Jan 09, 2024 0.4821 0.4821 0.4477 0.4574 65,596 -0.02(-4.08%)
Jan 08, 2024 0.4873 0.4875 0.4682 0.4768 46,369 -0.01(-2.00%)
Jan 05, 2024 0.5371 0.5371 0.4865 0.4865 24,839 -0.07(-12.19%)
Jan 04, 2024 0.5255 0.5547 0.5050 0.5541 33,021 +0.06(+11.52%)
Jan 03, 2024 0.4830 0.5015 0.4774 0.4969 22,281 +0.01(+2.12%)
Jan 02, 2024 0.5060 0.5138 0.4698 0.4865 56,180 -0.00(-0.20%)
Dec 29, 2023 0.4856 0.5060 0.4779 0.4875 90,620 -0.01(-1.38%)
Dec 28, 2023 0.4919 0.5041 0.4865 0.4943 46,880 +0.01(+1.58%)
Dec 27, 2023 0.5352 0.5352 0.4865 0.4866 64,319 -0.02(-3.83%)
Dec 26, 2023 0.4963 0.5352 0.4963 0.5060 90,532 +0.01(+1.96%)
Dec 22, 2023 0.4710 0.5041 0.4476 0.4963 68,713 -0.01(-1.54%)
Dec 21, 2023 0.5036 0.5353 0.4768 0.5041 33,907 +0.02(+3.60%)
Dec 20, 2023 0.4875 0.4875 0.4710 0.4865 30,942 +0.00(+0.00%)
Dec 19, 2023 0.4865 0.5060 0.4768 0.4865 48,328 -0.01(-1.28%)
Dec 18, 2023 0.5255 0.5255 0.4768 0.4929 138,701 -0.03(-6.20%)
Dec 15, 2023 0.5353 0.5353 0.4865 0.5255 96,717 -0.04(-7.53%)
Dec 14, 2023 0.5644 0.5822 0.5595 0.5683 23,852 +0.00(+0.65%)
Dec 13, 2023 0.5579 0.5839 0.5579 0.5646 27,210 +0.02(+3.59%)
Dec 12, 2023 0.5298 0.5741 0.5255 0.5450 44,180 +0.02(+2.88%)
Dec 11, 2023 0.5449 0.5839 0.5179 0.5298 50,320 -0.04(-7.73%)
Dec 08, 2023 0.5936 0.6100 0.5352 0.5741 28,866 -0.02(-3.28%)
Dec 07, 2023 0.5992 0.6325 0.5741 0.5936 74,781 -0.04(-5.99%)
Dec 06, 2023 0.6062 0.6812 0.6062 0.6314 22,206 -0.00(-0.17%)
Dec 05, 2023 0.5980 0.6687 0.5980 0.6325 42,066 +0.00(+0.00%)
Dec 04, 2023 0.5669 0.6325 0.5669 0.6325 38,540 +0.05(+8.35%)
Dec 01, 2023 0.5969 0.6179 0.4760 0.5838 101,586 -0.03(-5.53%)
Nov 30, 2023 0.6632 0.6632 0.5839 0.6179 32,814 -0.06(-9.29%)
Nov 29, 2023 0.6909 0.6909 0.6422 0.6812 40,645 -0.04(-5.28%)
Nov 28, 2023 0.7523 0.7523 0.6476 0.7191 87,987 +0.04(+5.57%)
Nov 27, 2023 0.7297 0.7298 0.6812 0.6812 42,059 -0.05(-6.65%)
Nov 24, 2023 0.7590 0.7639 0.7058 0.7297 156,638 -0.03(-3.98%)
Nov 22, 2023 0.6616 0.7600 0.6441 0.7600 14,653 +0.10(+14.43%)
Nov 21, 2023 0.6568 0.6641 0.6568 0.6641 2,175 -0.02(-2.50%)
Nov 20, 2023 0.6543 0.6997 0.6543 0.6812 7,248 +0.03(+4.09%)
Nov 17, 2023 0.6130 0.6763 0.6130 0.6544 14,475 +0.04(+6.75%)
Nov 16, 2023 0.6714 0.6812 0.6033 0.6130 41,675 -0.09(-12.50%)
Nov 15, 2023 0.6619 0.7298 0.6618 0.7006 20,966 +0.02(+2.86%)
Nov 14, 2023 0.6714 0.6812 0.6617 0.6812 61,930 +0.00(+0.00%)
Nov 13, 2023 0.6617 0.6812 0.6325 0.6812 9,444 +0.05(+7.68%)
Nov 10, 2023 0.6624 0.6695 0.6325 0.6326 6,784 -0.03(-4.40%)
Nov 09, 2023 0.6520 0.7117 0.6520 0.6617 11,997 -0.02(-3.55%)
Nov 08, 2023 0.6685 0.6899 0.6471 0.6860 5,725 +0.04(+6.01%)
Nov 07, 2023 0.6690 0.6909 0.6374 0.6471 4,338 -0.03(-5.00%)
Nov 06, 2023 0.7298 0.7298 0.6691 0.6812 37,758 -0.01(-1.06%)
Nov 03, 2023 0.6713 0.7298 0.6422 0.6885 60,087 +0.03(+4.04%)
Nov 02, 2023 0.6617 0.6714 0.6617 0.6617 12,121 +0.00(+0.00%)
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.