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 (%)
Feb 28, 2023 1.187 1.212 1.070 1.139 102,632 -0.07(-5.65%)
Feb 27, 2023 1.246 1.249 1.197 1.207 90,652 -0.04(-3.12%)
Feb 24, 2023 1.265 1.294 1.197 1.246 125,108 -0.05(-3.76%)
Feb 23, 2023 1.304 1.353 1.284 1.294 47,203 -0.01(-0.75%)
Feb 22, 2023 1.265 1.351 1.265 1.304 92,073 +0.03(+2.29%)
Feb 21, 2023 1.284 1.331 1.246 1.275 98,588 -0.01(-0.76%)
Feb 17, 2023 1.246 1.421 1.246 1.284 73,991 +0.04(+3.12%)
Feb 16, 2023 1.265 1.265 1.216 1.246 20,339 -0.02(-1.55%)
Feb 15, 2023 1.304 1.304 1.168 1.265 40,911 -0.05(-3.70%)
Feb 14, 2023 1.275 1.333 1.265 1.314 26,740 +0.01(+0.75%)
Feb 13, 2023 1.226 1.333 1.197 1.304 26,144 +0.07(+5.93%)
Feb 10, 2023 1.275 1.296 1.216 1.231 59,405 -0.07(-5.60%)
Feb 09, 2023 1.275 1.382 1.275 1.304 281,216 +0.08(+6.35%)
Feb 08, 2023 1.177 1.293 1.177 1.226 63,602 +0.03(+2.44%)
Feb 07, 2023 1.177 1.234 1.148 1.197 79,813 +0.01(+1.17%)
Feb 06, 2023 1.187 1.236 1.148 1.183 115,470 -0.05(-3.90%)
Feb 03, 2023 1.187 1.246 1.177 1.231 71,178 +0.01(+1.21%)
Feb 02, 2023 1.236 1.265 1.168 1.216 122,141 +0.02(+1.63%)
Feb 01, 2023 1.148 1.236 1.148 1.197 67,503 +0.04(+3.68%)
Jan 31, 2023 1.148 1.182 1.129 1.154 37,637 -0.01(-1.14%)
Jan 30, 2023 1.197 1.255 1.129 1.168 39,403 -0.04(-3.23%)
Jan 27, 2023 1.246 1.265 1.197 1.207 109,387 -0.03(-2.36%)
Jan 26, 2023 1.226 1.246 1.226 1.236 14,280 +0.03(+2.42%)
Jan 25, 2023 1.216 1.238 1.207 1.207 55,552 -0.04(-3.12%)
Jan 24, 2023 1.294 1.294 1.177 1.246 84,254 -0.04(-3.03%)
Jan 23, 2023 1.265 1.333 1.265 1.284 54,377 +0.01(+0.76%)
Jan 20, 2023 1.236 1.303 1.236 1.275 72,276 +0.05(+3.97%)
Jan 19, 2023 1.265 1.275 1.216 1.226 38,180 -0.03(-2.33%)
Jan 18, 2023 1.246 1.284 1.246 1.255 40,067 -0.01(-1.15%)
Jan 17, 2023 1.294 1.333 1.187 1.270 91,975 -0.04(-3.33%)
Jan 13, 2023 1.333 1.362 1.294 1.314 57,892 -0.02(-1.46%)
Jan 12, 2023 1.333 1.382 1.323 1.333 88,985 -0.01(-0.72%)
Jan 11, 2023 1.294 1.362 1.294 1.343 70,967 +0.03(+2.60%)
Jan 10, 2023 1.362 1.362 1.177 1.309 1,457,071 -0.05(-3.93%)
Jan 09, 2023 1.372 1.421 1.343 1.362 95,209 +0.00(+0.00%)
Jan 06, 2023 1.421 1.430 1.284 1.362 87,139 +0.00(+0.00%)
Jan 05, 2023 1.469 1.469 1.314 1.362 162,514 -0.02(-1.71%)
Jan 04, 2023 1.265 1.411 1.226 1.386 128,723 +0.12(+9.12%)
Jan 03, 2023 1.109 1.270 1.109 1.270 96,063 +0.16(+14.49%)
Dec 30, 2022 1.100 1.129 1.070 1.109 66,488 -0.01(-0.79%)
Dec 29, 2022 1.129 1.168 1.080 1.118 65,734 -0.00(-0.07%)
Dec 28, 2022 1.168 1.187 1.114 1.119 91,899 -0.09(-7.26%)
Dec 27, 2022 1.119 1.207 1.100 1.207 186,224 +0.09(+7.82%)
Dec 23, 2022 1.207 1.207 1.109 1.119 67,562 -0.10(-8.36%)
Dec 22, 2022 1.236 1.236 1.052 1.221 102,231 -0.04(-3.46%)
Dec 21, 2022 1.148 1.265 1.148 1.265 45,457 +0.11(+9.24%)
Dec 20, 2022 1.421 1.421 1.139 1.158 130,671 -0.16(-11.85%)
Dec 19, 2022 1.265 1.382 1.236 1.314 94,252 +0.07(+5.47%)
Dec 16, 2022 1.129 1.262 1.129 1.246 74,590 +0.09(+7.56%)
Dec 15, 2022 1.158 1.168 1.100 1.158 58,455 -0.02(-1.65%)
Dec 14, 2022 1.051 1.236 1.051 1.177 53,181 +0.10(+9.01%)
Dec 13, 2022 1.061 1.119 1.061 1.080 79,721 +0.09(+8.82%)
Dec 12, 2022 1.012 1.052 0.9828 0.9926 55,967 -0.07(-6.42%)
Dec 09, 2022 1.119 1.119 1.022 1.061 152,216 +0.04(+4.31%)
Dec 08, 2022 1.002 1.061 0.9926 1.017 58,141 +0.03(+3.48%)
Dec 07, 2022 1.090 1.119 0.8967 0.9827 84,912 -0.08(-7.77%)
Dec 06, 2022 0.9828 1.080 0.8952 1.066 35,650 +0.11(+11.73%)
Dec 05, 2022 0.9729 1.023 0.8952 0.9536 77,827 -0.00(-0.51%)
Dec 02, 2022 0.9439 1.041 0.8631 0.9585 80,676 +0.02(+2.11%)
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.