Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.156	1.241	1.129	1.129	20,289	+0.00(+0.00%)
Apr 28, 2022	1.168	1.207	1.109	1.129	30,250	-0.05(-4.13%)
Apr 27, 2022	1.207	1.236	1.177	1.177	11,321	-0.03(-2.42%)
Apr 26, 2022	1.197	1.255	1.197	1.207	17,077	+0.01(+0.81%)
Apr 25, 2022	1.265	1.434	1.187	1.197	99,014	-0.10(-7.52%)
Apr 22, 2022	1.508	1.518	1.265	1.294	85,758	-0.26(-16.87%)
Apr 21, 2022	1.567	1.606	1.450	1.557	20,236	-0.05(-3.03%)
Apr 20, 2022	1.606	1.654	1.547	1.606	53,713	+0.06(+3.77%)
Apr 19, 2022	1.576	1.606	1.469	1.547	58,913	-0.06(-3.64%)
Apr 18, 2022	1.460	1.800	1.450	1.606	103,103	+0.10(+6.65%)
Apr 14, 2022	1.460	1.508	1.440	1.505	73,535	+0.08(+5.24%)
Apr 13, 2022	1.411	1.450	1.401	1.430	13,820	+0.02(+1.38%)
Apr 12, 2022	1.372	1.440	1.333	1.411	27,209	+0.03(+2.11%)
Apr 11, 2022	1.353	1.440	1.314	1.382	89,012	-0.01(-0.70%)
Apr 08, 2022	1.275	1.421	1.226	1.392	41,641	+0.10(+7.65%)
Apr 07, 2022	1.333	1.362	1.265	1.293	65,533	-0.04(-3.04%)
Apr 06, 2022	1.314	1.343	1.314	1.333	22,110	+0.02(+1.47%)
Apr 05, 2022	1.323	1.382	1.314	1.314	91,566	-0.02(-1.81%)
Apr 04, 2022	1.314	1.401	1.187	1.338	127,464	+0.05(+4.17%)

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.