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 (%)
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%)
Nov 01, 2023 0.6617 0.6618 0.6617 0.6617 3,684 +0.00(+0.00%)
Oct 31, 2023 0.6228 0.6812 0.6228 0.6617 14,943 -0.04(-6.21%)
Oct 30, 2023 0.7052 0.7774 0.6812 0.7055 12,516 +0.02(+3.56%)
Oct 27, 2023 0.7590 0.8077 0.6228 0.6813 21,489 -0.06(-8.48%)
Oct 26, 2023 0.7084 0.7449 0.7084 0.7444 11,909 +0.05(+7.50%)
Oct 25, 2023 0.6756 0.6925 0.6744 0.6925 12,805 +0.04(+6.21%)
Oct 24, 2023 0.6520 0.6568 0.6520 0.6520 8,061 +0.00(+0.00%)
Oct 23, 2023 0.5949 0.6520 0.5949 0.6520 14,340 +0.03(+4.67%)
Oct 20, 2023 0.6325 0.6497 0.6033 0.6229 12,528 -0.04(-5.90%)
Oct 19, 2023 0.6813 0.6963 0.6325 0.6619 9,795 -0.05(-6.66%)
Oct 18, 2023 0.7094 0.7232 0.6909 0.7091 17,628 +0.01(+1.21%)
Oct 17, 2023 0.7007 0.7007 0.7006 0.7006 2,568 +0.00(+0.00%)
Oct 16, 2023 0.7201 0.7007 0.6714 0.7006 12,256 +0.01(+0.80%)
Oct 13, 2023 0.6951 0.7049 0.6950 0.6951 3,583 +0.03(+5.04%)
Oct 12, 2023 0.7104 0.7107 0.6617 0.6617 28,603 -0.04(-5.56%)
Oct 11, 2023 0.7170 0.7336 0.7006 0.7006 4,471 -0.03(-4.50%)
Oct 10, 2023 0.7007 0.7541 0.6909 0.7336 6,522 -0.01(-1.45%)
Oct 09, 2023 0.7590 0.7595 0.7396 0.7444 4,725 +0.01(+1.82%)
Oct 06, 2023 0.7493 0.7531 0.7298 0.7311 14,460 -0.02(-2.43%)
Oct 05, 2023 0.7298 0.7541 0.7313 0.7493 5,708 -0.02(-2.53%)
Oct 04, 2023 0.7613 0.7687 0.7303 0.7687 7,725 +0.04(+5.25%)
Oct 03, 2023 0.7298 0.7350 0.7303 0.7304 5,335 +0.00(+0.01%)
Oct 02, 2023 0.7311 0.7330 0.7300 0.7303 16,152 -0.00(-0.67%)
Sep 29, 2023 0.7396 0.7396 0.7312 0.7353 11,255 +0.00(+0.57%)
Sep 28, 2023 0.7311 0.7311 0.7310 0.7311 1,929 +0.00(+0.00%)
Sep 27, 2023 0.7311 0.7311 0.7311 0.7311 275 -0.03(-3.62%)
Sep 26, 2023 0.7311 0.7979 0.7310 0.7585 20,733 -0.03(-3.62%)
Sep 25, 2023 0.7785 0.8057 0.7870 0.7870 3,229 -0.02(-2.33%)
Sep 22, 2023 0.8271 0.8515 0.7309 0.8058 25,084 +0.03(+3.47%)
Sep 21, 2023 0.7785 0.8180 0.7310 0.7788 9,510 -0.02(-1.97%)
Sep 20, 2023 0.8160 0.8160 0.7728 0.7944 4,136 +0.06(+8.69%)
Sep 19, 2023 0.7979 0.8262 0.7298 0.7309 19,774 -0.05(-6.11%)
Sep 18, 2023 0.8546 0.8546 0.7396 0.7785 19,256 -0.00(-0.01%)
Sep 15, 2023 0.8009 0.8009 0.7786 0.7786 1,843 -0.04(-4.75%)
Sep 14, 2023 0.8369 0.8322 0.8125 0.8174 3,717 -0.06(-6.65%)
Sep 13, 2023 0.7709 0.8756 0.7709 0.8756 3,228 +0.07(+8.41%)
Sep 12, 2023 0.7493 0.8271 0.7298 0.8077 19,080 +0.03(+3.74%)
Sep 11, 2023 0.8368 0.8368 0.7590 0.7786 67,995 -0.08(-9.08%)
Sep 08, 2023 0.8709 0.9051 0.8271 0.8563 65,147 -0.01(-1.68%)
Sep 07, 2023 0.8855 0.8856 0.8563 0.8709 20,652 -0.04(-4.79%)
Sep 06, 2023 0.8563 0.9147 0.8564 0.9147 8,857 +0.06(+6.82%)
Sep 05, 2023 0.8271 0.8662 0.8272 0.8563 10,796 +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.