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 (%)
Oct 29, 2021 2.803 2.822 2.725 2.764 578,949 -0.08(-2.74%)
Oct 28, 2021 2.783 2.841 2.773 2.841 46,751 +0.04(+1.39%)
Oct 27, 2021 2.871 2.910 2.783 2.803 89,809 -0.11(-3.68%)
Oct 26, 2021 2.803 2.910 59,828 +0.07(+2.40%)
Oct 25, 2021 2.832 2.871 2.793 2.841 87,941 +0.02(+0.69%)
Oct 22, 2021 2.880 2.919 2.822 2.822 75,680 -0.10(-3.33%)
Oct 21, 2021 2.890 2.890 2.832 2.919 92,510 +0.03(+1.01%)
Oct 20, 2021 2.978 2.989 2.871 2.890 110,857 -0.11(-3.57%)
Oct 19, 2021 2.871 3.211 2.871 2.997 211,657 +0.12(+4.05%)
Oct 18, 2021 2.841 2.919 2.841 2.880 52,520 +0.00(+0.00%)
Oct 15, 2021 2.851 2.953 2.851 2.880 33,860 +0.03(+1.02%)
Oct 14, 2021 2.948 2.958 2.832 2.851 62,034 -0.05(-1.68%)
Oct 13, 2021 2.871 2.978 2.822 2.900 55,504 +0.07(+2.41%)
Oct 12, 2021 2.997 3.056 2.797 2.832 174,690 -0.17(-5.52%)
Oct 11, 2021 3.036 3.153 2.948 2.997 72,699 -0.04(-1.28%)
Oct 08, 2021 2.890 3.036 2.871 3.036 98,600 +0.11(+3.65%)
Oct 07, 2021 2.783 3.192 2.783 2.929 367,757 +0.17(+5.99%)
Oct 06, 2021 2.841 2.968 2.725 2.764 130,065 -0.13(-4.38%)
Oct 05, 2021 2.851 3.075 2.851 2.890 204,354 -0.08(-2.62%)
Oct 04, 2021 3.192 3.268 2.803 2.968 418,314 -0.24(-7.58%)
Oct 01, 2021 3.201 3.677 3.114 3.211 707,551 -0.04(-1.20%)
Sep 30, 2021 3.795 3.795 3.126 3.250 1,382,846 -0.55(-14.58%)
Sep 29, 2021 2.900 4.739 2.822 3.805 3,686,054 +1.01(+36.24%)
Sep 28, 2021 2.705 2.888 2.598 2.793 61,913 +0.18(+6.69%)
Sep 27, 2021 2.618 2.627 2.540 2.618 28,162 +0.08(+3.26%)
Sep 24, 2021 2.569 2.627 2.511 2.535 21,570 -0.03(-1.33%)
Sep 23, 2021 2.569 2.657 2.550 2.569 32,684 -0.01(-0.38%)
Sep 22, 2021 2.608 2.657 2.550 2.579 7,427 -0.02(-0.75%)
Sep 21, 2021 2.676 2.676 2.520 2.598 24,973 -0.01(-0.37%)
Sep 20, 2021 2.579 2.686 2.579 2.608 54,138 -0.11(-3.94%)
Sep 17, 2021 2.754 2.783 2.676 2.715 18,789 -0.08(-2.79%)
Sep 16, 2021 2.725 2.793 2.608 2.793 26,780 +0.05(+1.77%)
Sep 15, 2021 2.715 2.793 2.514 2.744 54,217 +0.05(+1.81%)
Sep 14, 2021 2.822 2.851 2.657 2.695 33,946 -0.11(-3.82%)
Sep 13, 2021 2.880 2.880 2.783 2.803 34,996 -0.07(-2.37%)
Sep 10, 2021 2.929 2.929 2.851 2.871 26,390 +0.01(+0.34%)
Sep 09, 2021 2.910 2.951 2.803 2.861 153,455 -0.07(-2.33%)
Sep 08, 2021 3.104 3.104 2.919 2.929 41,871 -0.17(-5.35%)
Sep 07, 2021 3.026 3.094 2.978 3.094 58,456 +0.10(+3.25%)
Sep 03, 2021 3.153 3.231 2.978 2.997 66,466 -0.14(-4.35%)
Sep 02, 2021 3.114 3.114 2.997 3.133 75,021 +0.10(+3.21%)
Sep 01, 2021 2.832 3.085 2.793 3.036 110,544 +0.24(+8.71%)
Aug 31, 2021 2.822 2.879 2.773 2.793 53,733 -0.01(-0.35%)
Aug 30, 2021 2.871 2.948 2.783 2.803 36,181 -0.07(-2.37%)
Aug 27, 2021 2.910 3.085 2.871 2.871 80,823 -0.05(-1.67%)
Aug 26, 2021 2.939 2.968 2.832 2.919 136,463 +0.15(+5.26%)
Aug 25, 2021 3.114 3.114 2.764 2.773 234,215 -0.39(-12.31%)
Aug 24, 2021 2.861 3.182 2.846 3.163 121,558 +0.35(+12.46%)
Aug 23, 2021 2.948 2.948 2.627 2.812 189,191 +0.05(+1.76%)
Aug 20, 2021 2.754 2.871 2.754 2.764 114,866 -0.02(-0.70%)
Aug 19, 2021 2.773 2.900 2.773 2.783 78,277 -0.06(-2.05%)
Aug 18, 2021 2.880 3.016 2.822 2.841 53,399 -0.04(-1.35%)
Aug 17, 2021 2.832 2.997 2.773 2.880 81,830 +0.02(+0.68%)
Aug 16, 2021 2.939 3.075 2.832 2.861 37,643 -0.12(-3.92%)
Aug 13, 2021 3.056 3.192 2.978 2.978 55,419 -0.12(-3.77%)
Aug 12, 2021 3.250 3.396 3.013 3.094 79,279 -0.11(-3.34%)
Aug 11, 2021 3.338 3.400 3.192 3.201 93,986 -0.13(-3.80%)
Aug 10, 2021 3.474 3.474 3.309 3.328 30,488 -0.08(-2.29%)
Aug 09, 2021 3.406 3.454 3.289 3.406 78,445 +0.06(+1.89%)
Aug 06, 2021 3.649 3.659 3.309 3.343 88,293 -0.25(-6.91%)
Aug 05, 2021 3.649 3.844 3.581 3.591 43,618 -0.02(-0.54%)
Aug 04, 2021 3.941 4.038 3.610 3.610 160,725 -0.45(-11.03%)
Aug 03, 2021 4.126 4.145 3.990 4.058 57,222 -0.07(-1.65%)
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.