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 )

1.070 +0.070 (+7.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Jul 03, 2023 0.9536 0.9828 0.9440 0.9488 24,125 +0.00(+0.00%)
Jun 30, 2023 0.9634 0.9707 0.9244 0.9488 19,173 -0.03(-3.47%)
Jun 29, 2023 0.9244 1.002 0.8955 0.9828 88,336 +0.06(+6.32%)
Jun 28, 2023 0.8563 0.9244 0.8347 0.9244 43,980 +0.06(+7.36%)
Jun 27, 2023 0.8466 0.8758 0.8271 0.8611 52,988 +0.01(+1.34%)
Jun 26, 2023 0.8843 0.8952 0.8370 0.8497 70,417 -0.07(-7.83%)
Jun 23, 2023 0.9147 0.9219 0.9050 0.9219 51,941 -0.03(-2.96%)
Jun 22, 2023 0.9244 0.9633 0.9051 0.9500 50,303 -0.00(-0.38%)
Jun 21, 2023 0.9388 0.9635 0.9001 0.9536 58,208 +0.00(+0.19%)
Jun 20, 2023 1.012 1.031 0.8662 0.9518 172,119 +0.03(+2.97%)
Jun 16, 2023 0.9536 0.9731 0.9056 0.9243 77,915 +0.00(+0.00%)
Jun 15, 2023 0.8855 0.9439 0.8758 0.9243 82,258 -0.00(-0.02%)
May 08, 2023 0.9731 0.9877 0.9244 0.9245 36,134 -0.05(-4.99%)
May 05, 2023 0.9828 1.007 0.9536 0.9731 39,787 -0.01(-0.99%)
May 04, 2023 0.9731 1.017 0.9731 0.9828 8,236 +0.00(+0.00%)
May 03, 2023 0.9828 1.041 0.9828 0.9828 10,553 -0.01(-0.98%)
May 02, 2023 0.9731 1.042 0.9731 0.9926 12,998 +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.