Indicators

Smart Share Global Ltd ADR (NQ: EM )

1.070 +0.070 (+7.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.9828	1.004	0.9828	1.002	13,120	+0.01(+0.98%)
Apr 27, 2023	0.9828	1.007	0.9828	0.9926	5,801	+0.00(+0.00%)
Apr 26, 2023	1.012	1.030	0.9828	0.9926	68,801	-0.03(-2.86%)
Apr 25, 2023	1.012	1.039	1.012	1.022	10,161	-0.03(-2.78%)
Apr 24, 2023	1.031	1.070	1.031	1.051	22,211	+0.02(+1.88%)
Apr 21, 2023	1.022	1.061	0.9926	1.032	78,847	-0.04(-3.63%)
Apr 20, 2023	1.041	1.100	1.022	1.070	38,268	-0.03(-3.08%)
Apr 19, 2023	1.070	1.109	1.031	1.104	60,890	+0.08(+7.58%)
Apr 18, 2023	0.9731	1.031	0.9731	1.027	29,814	+0.05(+5.50%)
Apr 17, 2023	1.022	1.022	0.9731	0.9731	16,581	-0.02(-1.96%)
Apr 14, 2023	0.9536	1.012	0.9536	0.9926	8,073	+0.02(+2.00%)
Apr 13, 2023	0.9634	1.002	0.9634	0.9731	126,547	-0.00(-0.50%)
Apr 12, 2023	0.9731	1.002	0.9731	0.9780	37,696	-0.00(-0.50%)
Apr 11, 2023	0.9634	1.007	0.9634	0.9828	25,485	+0.00(+0.00%)
Apr 10, 2023	0.9545	0.9926	0.9545	0.9828	17,735	+0.03(+2.97%)
Apr 06, 2023	0.9828	0.9834	0.9487	0.9545	54,567	-0.04(-3.83%)
Apr 05, 2023	0.9828	1.051	0.9536	0.9926	54,845	-0.01(-0.97%)
Apr 04, 2023	1.041	1.051	0.9731	1.002	64,053	-0.04(-3.74%)

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.