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 )

0.6900 -0.0300 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.6080 0.8000 0.6000 0.7200 731,684 +0.17(+31.29%)
Sep 25, 2024 0.5500 0.5760 0.5203 0.5484 276,986 -0.00(-0.33%)
Sep 24, 2024 0.5500 0.5988 0.5086 0.5502 273,007 +0.04(+7.65%)
Sep 23, 2024 0.5200 0.5595 0.5020 0.5111 130,223 -0.02(-3.20%)
Sep 20, 2024 0.5066 0.5380 0.5066 0.5280 52,342 +0.00(+0.90%)
Sep 19, 2024 0.5000 0.5430 0.5011 0.5233 76,077 +0.02(+4.22%)
Sep 18, 2024 0.5000 0.5509 0.5000 0.5021 26,214 -0.01(-2.71%)
Sep 17, 2024 0.5000 0.5541 0.5020 0.5161 46,004 +0.01(+2.58%)
Sep 16, 2024 0.5100 0.5159 0.5000 0.5031 69,131 -0.02(-4.19%)
Sep 13, 2024 0.5100 0.5310 0.5100 0.5251 37,414 -0.01(-1.35%)
Sep 12, 2024 0.5313 0.5994 0.5100 0.5323 44,185 -0.03(-4.81%)
Sep 11, 2024 0.5100 0.5700 0.5100 0.5592 85,775 -0.01(-1.93%)
Sep 10, 2024 0.5029 0.6000 0.5029 0.5702 36,380 +0.02(+2.92%)
Sep 09, 2024 0.5900 0.6200 0.5200 0.5540 222,101 -0.04(-6.10%)
Sep 06, 2024 0.6090 0.6163 0.5900 0.5900 3,805 -0.03(-4.84%)
Sep 05, 2024 0.6120 0.6280 0.6120 0.6200 5,072 +0.01(+1.64%)
Sep 04, 2024 0.6100 0.6300 0.6000 0.6100 21,732 -0.01(-1.61%)
Sep 03, 2024 0.6100 0.6240 0.6100 0.6200 11,494 -0.00(-0.16%)
Aug 30, 2024 0.6300 0.6302 0.6000 0.6210 13,407 -0.00(-0.08%)
Aug 29, 2024 0.6331 0.6390 0.6120 0.6215 23,518 -0.01(-1.83%)
Aug 28, 2024 0.6750 0.6753 0.6000 0.6331 81,961 -0.04(-6.25%)
Aug 27, 2024 0.6895 0.7040 0.6600 0.6753 25,627 -0.01(-2.06%)
Aug 26, 2024 0.7000 0.7353 0.6801 0.6895 27,553 -0.05(-6.51%)
Aug 23, 2024 0.7100 0.7450 0.7100 0.7375 95,485 +0.03(+4.91%)
Aug 22, 2024 0.7023 0.7288 0.6800 0.7030 35,832 -0.01(-1.61%)
Aug 21, 2024 0.7102 0.7299 0.7041 0.7145 30,920 -0.01(-1.64%)
Aug 20, 2024 0.7080 0.7299 0.7046 0.7264 28,999 +0.02(+2.60%)
Aug 19, 2024 0.7290 0.7290 0.6900 0.7080 35,321 -0.02(-3.01%)
Aug 16, 2024 0.7140 0.7300 0.7001 0.7300 67,823 +0.01(+0.69%)
Aug 15, 2024 0.7290 0.7290 0.7182 0.7250 8,924 +0.02(+2.11%)
Aug 14, 2024 0.7200 0.8130 0.6810 0.7100 8,307 -0.02(-2.55%)
Aug 13, 2024 0.7600 0.7645 0.7286 0.7286 2,366 -0.00(-0.33%)
Aug 12, 2024 0.7280 0.8000 0.7200 0.7310 51,180 +0.03(+3.60%)
Aug 09, 2024 0.6936 0.7381 0.6935 0.7056 7,185 +0.01(+1.74%)
Aug 08, 2024 0.6900 0.7000 0.6890 0.6935 16,766 -0.02(-2.60%)
Aug 07, 2024 0.7200 0.8000 0.7100 0.7120 15,668 +0.02(+3.08%)
Aug 06, 2024 0.7200 0.7425 0.6800 0.6907 62,550 -0.05(-7.29%)
Aug 05, 2024 0.7699 0.7699 0.6832 0.7450 33,029 +0.03(+4.05%)
Aug 02, 2024 0.7150 0.7399 0.6800 0.7160 28,018 +0.00(+0.14%)
Aug 01, 2024 0.7500 0.7549 0.7101 0.7150 54,323 -0.05(-5.92%)
Jul 31, 2024 0.7303 0.7668 0.7303 0.7600 1,465 +0.01(+1.33%)
Jul 30, 2024 0.7749 0.7872 0.7120 0.7500 32,241 -0.03(-4.08%)
Jul 29, 2024 0.8000 0.8000 0.7749 0.7819 68,479 -0.04(-4.53%)
Jul 26, 2024 0.8285 0.8285 0.8036 0.8190 9,450 +0.00(+0.13%)
Jul 25, 2024 0.7790 0.8289 0.7790 0.8179 33,332 +0.02(+2.52%)
Jul 24, 2024 0.7900 0.7988 0.7899 0.7978 20,331 -0.01(-0.88%)
Jul 23, 2024 0.7850 0.8049 0.7801 0.8049 32,375 -0.00(-0.06%)
Jul 22, 2024 0.7684 0.8443 0.7684 0.8054 6,244 -0.00(-0.57%)
Jul 19, 2024 0.8100 0.8255 0.8000 0.8100 22,505 -0.00(-0.12%)
Jul 18, 2024 0.8110 0.8210 0.8110 0.8110 65,149 -0.03(-3.30%)
Jul 17, 2024 0.8300 0.8600 0.8300 0.8387 12,619 -0.00(-0.15%)
Jul 16, 2024 0.8600 0.8601 0.8350 0.8400 17,202 -0.02(-1.81%)
Jul 15, 2024 0.8600 0.8825 0.8488 0.8555 21,735 -0.00(-0.52%)
Jul 12, 2024 0.8500 0.8834 0.8500 0.8600 22,446 +0.00(+0.57%)
Jul 11, 2024 0.8700 0.9000 0.8500 0.8551 25,060 -0.00(-0.38%)
Jul 10, 2024 0.8800 0.8900 0.8506 0.8584 46,751 -0.02(-2.45%)
Jul 09, 2024 0.9050 0.9429 0.8500 0.8800 39,596 -0.03(-2.76%)
Jul 08, 2024 0.9400 0.9990 0.9050 0.9050 96,944 -0.03(-3.70%)
Jul 05, 2024 0.9000 0.9650 0.8730 0.9398 73,985 +0.01(+1.05%)
Jul 03, 2024 0.9757 1.000 0.8892 0.9300 208,562 +0.10(+12.05%)
Jul 02, 2024 0.8000 0.8400 0.8000 0.8300 36,423 +0.02(+1.94%)
Jul 01, 2024 0.8200 0.8350 0.8100 0.8142 73,721 -0.04(-5.17%)
Jun 28, 2024 0.8718 0.8818 0.8323 0.8586 214,149 -0.01(-1.47%)
Jun 27, 2024 0.8600 0.9000 0.8521 0.8714 17,548 -0.01(-0.86%)
Jun 26, 2024 0.8400 0.9171 0.8300 0.8790 63,372 +0.05(+5.90%)
Jun 25, 2024 0.8800 0.9090 0.8300 0.8300 70,806 -0.05(-5.68%)
Jun 24, 2024 0.9000 0.9298 0.8800 0.8800 43,051 -0.04(-4.35%)
Jun 21, 2024 0.9700 0.9800 0.9200 0.9200 61,548 -0.06(-6.12%)
Jun 20, 2024 0.9500 1.020 0.9500 0.9800 89,934 +0.03(+3.16%)
Jun 18, 2024 1.100 1.100 0.9500 0.9500 91,081 -0.15(-13.64%)
Jun 17, 2024 1.030 1.160 0.9520 1.100 1,721,038 +0.06(+5.77%)
Jun 14, 2024 1.020 1.090 1.020 1.040 185,947 +0.00(+0.00%)
Jun 13, 2024 1.020 1.086 1.020 1.040 83,447 +0.02(+1.96%)
Jun 12, 2024 1.020 1.060 0.9800 1.020 202,284 -0.01(-0.97%)
Jun 11, 2024 1.100 1.130 1.030 1.030 134,226 -0.07(-6.36%)
Jun 10, 2024 1.070 1.170 1.063 1.100 282,646 +0.03(+2.80%)
Jun 07, 2024 1.000 1.080 1.000 1.070 3,101,426 +0.07(+7.00%)
Jun 06, 2024 0.9800 1.090 0.9800 1.000 392,847 +0.02(+1.52%)
Jun 05, 2024 0.9900 1.030 0.9500 0.9850 468,291 -0.06(-5.29%)
Jun 04, 2024 0.8800 1.050 0.8800 1.040 280,082 +0.07(+6.67%)
Jun 03, 2024 1.090 1.090 0.8000 0.9750 1,089,209 -0.12(-10.55%)
May 31, 2024 1.130 1.130 1.090 1.090 145,352 +0.01(+0.46%)
May 30, 2024 1.051 1.099 1.051 1.085 82,307 +0.03(+2.44%)
May 29, 2024 1.061 1.099 1.031 1.059 83,465 +0.03(+2.68%)
May 28, 2024 1.012 1.090 1.012 1.031 142,083 +0.01(+0.95%)
May 24, 2024 1.012 1.060 0.9926 1.022 94,759 -0.03(-2.78%)
May 23, 2024 1.061 1.099 1.051 1.051 202,206 -0.05(-4.30%)
May 22, 2024 1.090 1.148 1.090 1.098 241,475 -0.00(-0.13%)
May 21, 2024 1.051 1.100 1.031 1.100 236,799 +0.04(+3.67%)
May 20, 2024 1.109 1.109 1.031 1.061 267,578 -0.05(-4.39%)
May 17, 2024 1.080 1.119 1.051 1.109 615,652 +0.02(+1.79%)
May 16, 2024 1.051 1.100 1.022 1.090 529,497 +0.03(+2.75%)
May 15, 2024 1.051 1.070 1.020 1.061 276,490 +0.02(+1.87%)
May 14, 2024 1.012 1.051 0.9837 1.041 251,124 +0.01(+0.94%)
May 13, 2024 1.051 1.051 0.9634 1.031 578,856 -0.01(-0.93%)
May 10, 2024 1.041 1.100 1.012 1.041 406,541 -0.02(-1.83%)
May 09, 2024 0.9926 1.070 0.9926 1.061 406,631 +0.07(+6.86%)
May 08, 2024 0.9536 0.9926 0.9151 0.9926 591,814 +0.03(+3.03%)
May 07, 2024 0.9244 0.9731 0.9244 0.9634 455,075 +0.04(+4.21%)
May 06, 2024 0.8271 0.9244 0.8271 0.9244 265,355 +0.12(+14.46%)
May 03, 2024 0.8174 0.8466 0.7882 0.8077 124,293 -0.04(-4.41%)
May 02, 2024 0.8612 0.8758 0.8271 0.8449 290,019 +0.06(+7.20%)
May 01, 2024 0.7162 0.8271 0.6628 0.7882 281,707 +0.10(+13.84%)
Apr 30, 2024 0.6422 0.6985 0.6313 0.6924 287,546 +0.07(+11.15%)
Apr 29, 2024 0.6130 0.6568 0.6130 0.6229 197,211 +0.02(+3.04%)
Apr 26, 2024 0.5839 0.6422 0.5791 0.6045 172,389 +0.03(+5.07%)
Apr 25, 2024 0.5741 0.6417 0.5732 0.5753 242,700 +0.02(+3.54%)
Apr 24, 2024 0.5742 0.6218 0.5556 0.5556 19,955 -0.05(-8.79%)
Apr 23, 2024 0.6048 0.6203 0.5950 0.6092 39,151 -0.02(-2.95%)
Apr 22, 2024 0.5741 0.6276 0.5741 0.6276 16,716 +0.00(+0.78%)
Apr 19, 2024 0.6228 0.6422 0.6130 0.6228 48,380 -0.01(-0.85%)
Apr 18, 2024 0.6082 0.6374 0.6079 0.6281 77,135 +0.03(+5.87%)
Apr 17, 2024 0.5547 0.6092 0.5547 0.5933 36,257 +0.01(+1.63%)
Apr 16, 2024 0.5449 0.5838 0.5401 0.5838 34,755 -0.00(-0.02%)
Apr 15, 2024 0.5839 0.5839 0.5644 0.5839 36,181 +0.00(+0.86%)
Apr 12, 2024 0.5401 0.6107 0.5401 0.5789 75,716 +0.04(+7.19%)
Apr 11, 2024 0.6238 0.6422 0.5352 0.5401 653,881 -0.09(-14.62%)
Apr 10, 2024 0.6082 0.6822 0.6082 0.6325 151,344 -0.01(-1.14%)
Apr 09, 2024 0.6228 0.6471 0.6062 0.6398 63,305 +0.02(+2.73%)
Apr 08, 2024 0.6320 0.6637 0.6061 0.6228 102,393 +0.01(+1.51%)
Apr 05, 2024 0.6082 0.6318 0.6082 0.6135 32,431 +0.01(+0.88%)
Apr 04, 2024 0.6276 0.6422 0.5971 0.6082 353,149 +0.00(+0.00%)
Apr 03, 2024 0.6247 0.6671 0.5946 0.6082 589,688 -0.01(-1.57%)
Apr 02, 2024 0.6033 0.6510 0.5937 0.6179 234,400 +0.01(+0.95%)
Apr 01, 2024 0.6325 0.6471 0.6033 0.6121 356,303 -0.03(-4.32%)
Mar 28, 2024 0.6422 0.6421 0.6421 0.6397 178,989 +0.01(+1.72%)
Mar 27, 2024 0.6500 0.6500 0.6130 0.6289 341,649 +0.01(+0.98%)
Mar 26, 2024 0.6520 0.6606 0.6072 0.6228 182,669 +0.02(+2.66%)
Mar 25, 2024 0.6228 0.6705 0.5936 0.6066 846,113 -0.02(-2.58%)
Mar 22, 2024 0.6364 0.6739 0.6032 0.6227 555,446 +0.03(+4.76%)
Mar 21, 2024 0.6325 0.6909 0.5848 0.5944 144,122 -0.03(-5.13%)
Mar 20, 2024 0.6325 0.6617 0.6033 0.6265 245,287 -0.01(-2.31%)
Mar 19, 2024 0.6228 0.6510 0.6131 0.6413 154,659 -0.01(-1.64%)
Mar 18, 2024 0.6520 0.6909 0.6335 0.6520 173,385 -0.00(-0.76%)
Mar 15, 2024 0.6747 0.7006 0.6522 0.6569 491,012 -0.02(-2.64%)
Mar 14, 2024 0.6811 0.7250 0.6526 0.6747 199,402 -0.01(-0.94%)
Mar 13, 2024 0.6714 0.7298 0.6714 0.6812 536,149 +0.02(+2.96%)
Mar 12, 2024 0.6714 0.7104 0.6330 0.6616 228,123 -0.01(-1.13%)
Mar 11, 2024 0.6617 0.7104 0.6422 0.6692 1,002,926 +0.08(+12.74%)
Mar 08, 2024 0.6004 0.6510 0.5839 0.5936 126,513 +0.01(+1.67%)
Mar 07, 2024 0.6403 0.6423 0.5839 0.5839 133,126 -0.02(-3.23%)
Mar 06, 2024 0.6228 0.6607 0.4865 0.6033 325,700 -0.06(-8.82%)
Mar 05, 2024 0.6714 0.7104 0.6425 0.6617 114,132 -0.02(-2.72%)
Mar 04, 2024 0.6617 0.7104 0.6520 0.6802 281,879 +0.02(+2.79%)
Mar 01, 2024 0.6520 0.7298 0.6520 0.6617 516,471 +0.00(+0.74%)
Feb 29, 2024 0.6422 0.6812 0.6325 0.6568 262,050 +0.03(+5.04%)
Feb 28, 2024 0.6208 0.6422 0.5877 0.6253 140,595 +0.00(+0.34%)
Feb 27, 2024 0.5839 0.6383 0.5747 0.6232 232,723 +0.04(+7.65%)
Feb 26, 2024 0.6325 0.6421 0.5741 0.5789 404,808 -0.03(-4.80%)
Feb 23, 2024 0.5352 0.6714 0.5175 0.6081 411,592 +0.06(+11.59%)
Feb 22, 2024 0.5255 0.5839 0.5060 0.5449 311,143 +0.03(+6.67%)
Feb 21, 2024 0.5109 0.5255 0.4672 0.5109 508,220 +0.04(+9.37%)
Feb 20, 2024 0.4865 0.5157 0.4574 0.4671 126,397 -0.01(-2.04%)
Feb 16, 2024 0.4768 0.5060 0.4515 0.4768 603,289 +0.02(+4.26%)
Feb 15, 2024 0.4505 0.4783 0.4505 0.4574 58,254 +0.01(+1.29%)
Feb 14, 2024 0.4603 0.4832 0.4505 0.4515 34,016 +0.00(+0.22%)
Feb 13, 2024 0.4865 0.4865 0.4486 0.4505 44,938 -0.04(-7.40%)
Feb 12, 2024 0.4963 0.4988 0.4865 0.4865 78,145 +0.00(+0.00%)
Feb 09, 2024 0.5013 0.5013 0.4865 0.4865 17,874 -0.02(-3.47%)
Feb 08, 2024 0.5012 0.5182 0.5012 0.5041 59,557 +0.00(+0.00%)
Feb 07, 2024 0.5060 0.5060 0.5012 0.5041 62,144 -0.01(-1.84%)
Feb 06, 2024 0.5157 0.5206 0.5075 0.5135 55,660 +0.01(+1.31%)
Feb 05, 2024 0.5157 0.5264 0.5060 0.5069 73,772 +0.01(+1.09%)
Feb 02, 2024 0.5060 0.5157 0.4964 0.5014 37,636 +0.01(+3.00%)
Feb 01, 2024 0.4963 0.5021 0.4790 0.4868 20,530 +0.01(+1.89%)
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%)
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.