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 )

1.080 -0.050 (-4.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 2.880 2.900 2.800 2.840 563,372 -0.08(-2.74%)
Oct 28, 2021 2.860 2.920 2.850 2.920 45,494 +0.04(+1.39%)
Oct 27, 2021 2.950 2.990 2.860 2.880 87,393 -0.11(-3.68%)
Oct 26, 2021 2.880 2.990 58,219 +0.07(+2.40%)
Oct 25, 2021 2.910 2.950 2.870 2.920 85,575 +0.02(+0.69%)
Oct 22, 2021 2.960 3.000 2.900 2.900 73,644 -0.10(-3.33%)
Oct 21, 2021 2.970 2.970 2.910 3.000 90,021 +0.03(+1.01%)
Oct 20, 2021 3.060 3.072 2.950 2.970 107,875 -0.11(-3.57%)
Oct 19, 2021 2.950 3.300 2.950 3.080 205,963 +0.12(+4.05%)
Oct 18, 2021 2.920 3.000 2.920 2.960 51,107 +0.00(+0.00%)
Oct 15, 2021 2.930 3.035 2.930 2.960 32,949 +0.03(+1.02%)
Oct 14, 2021 3.030 3.040 2.910 2.930 60,365 -0.05(-1.68%)
Oct 13, 2021 2.950 3.060 2.900 2.980 54,011 +0.07(+2.41%)
Oct 12, 2021 3.080 3.140 2.874 2.910 169,990 -0.17(-5.52%)
Oct 11, 2021 3.120 3.240 3.030 3.080 70,743 -0.04(-1.28%)
Oct 08, 2021 2.970 3.120 2.950 3.120 95,948 +0.11(+3.65%)
Oct 07, 2021 2.860 3.280 2.860 3.010 357,863 +0.17(+5.99%)
Oct 06, 2021 2.920 3.050 2.800 2.840 126,566 -0.13(-4.38%)
Oct 05, 2021 2.930 3.160 2.930 2.970 198,856 -0.08(-2.62%)
Oct 04, 2021 3.280 3.358 2.880 3.050 407,059 -0.25(-7.58%)
Oct 01, 2021 3.290 3.779 3.200 3.300 688,514 -0.04(-1.20%)
Sep 30, 2021 3.900 3.900 3.212 3.340 1,345,640 -0.57(-14.58%)
Sep 29, 2021 2.980 4.870 2.900 3.910 3,586,878 +1.04(+36.24%)
Sep 28, 2021 2.780 2.967 2.670 2.870 60,248 +0.18(+6.69%)
Sep 27, 2021 2.690 2.700 2.610 2.690 27,405 +0.08(+3.26%)
Sep 24, 2021 2.640 2.700 2.580 2.605 20,990 -0.04(-1.33%)
Sep 23, 2021 2.640 2.730 2.620 2.640 31,805 -0.01(-0.38%)
Sep 22, 2021 2.680 2.730 2.620 2.650 7,228 -0.02(-0.75%)
Sep 21, 2021 2.750 2.750 2.590 2.670 24,302 -0.01(-0.37%)
Sep 20, 2021 2.650 2.760 2.650 2.680 52,682 -0.11(-3.94%)
Sep 17, 2021 2.830 2.860 2.750 2.790 18,284 -0.08(-2.79%)
Sep 16, 2021 2.800 2.870 2.680 2.870 26,060 +0.05(+1.77%)
Sep 15, 2021 2.790 2.870 2.584 2.820 52,759 +0.05(+1.81%)
Sep 14, 2021 2.900 2.930 2.730 2.770 33,033 -0.11(-3.82%)
Sep 13, 2021 2.960 2.960 2.860 2.880 34,055 -0.07(-2.37%)
Sep 10, 2021 3.010 3.010 2.930 2.950 25,680 +0.01(+0.34%)
Sep 09, 2021 2.990 3.033 2.880 2.940 149,327 -0.07(-2.33%)
Sep 08, 2021 3.190 3.190 3.000 3.010 40,745 -0.17(-5.35%)
Sep 07, 2021 3.110 3.180 3.060 3.180 56,884 +0.10(+3.25%)
Sep 03, 2021 3.240 3.320 3.060 3.080 64,678 -0.14(-4.35%)
Sep 02, 2021 3.200 3.200 3.080 3.220 73,003 +0.10(+3.21%)
Sep 01, 2021 2.910 3.170 2.870 3.120 107,570 +0.25(+8.71%)
Aug 31, 2021 2.900 2.959 2.850 2.870 52,288 -0.01(-0.35%)
Aug 30, 2021 2.950 3.030 2.860 2.880 35,208 -0.07(-2.37%)
Aug 27, 2021 2.990 3.170 2.950 2.950 78,649 -0.05(-1.67%)
Aug 26, 2021 3.020 3.050 2.910 3.000 132,792 +0.15(+5.26%)
Aug 25, 2021 3.200 3.200 2.840 2.850 227,914 -0.40(-12.31%)
Aug 24, 2021 2.940 3.270 2.924 3.250 118,288 +0.36(+12.46%)
Aug 23, 2021 3.030 3.030 2.700 2.890 184,101 +0.05(+1.76%)
Aug 20, 2021 2.830 2.950 2.830 2.840 111,776 -0.02(-0.70%)
Aug 19, 2021 2.850 2.980 2.850 2.860 76,171 -0.06(-2.05%)
Aug 18, 2021 2.960 3.100 2.900 2.920 51,963 -0.04(-1.35%)
Aug 17, 2021 2.910 3.080 2.850 2.960 79,629 +0.02(+0.68%)
Aug 16, 2021 3.020 3.160 2.910 2.940 36,631 -0.12(-3.92%)
Aug 13, 2021 3.140 3.280 3.060 3.060 53,928 -0.12(-3.77%)
Aug 12, 2021 3.340 3.490 3.096 3.180 77,146 -0.11(-3.34%)
Aug 11, 2021 3.430 3.494 3.280 3.290 91,458 -0.13(-3.80%)
Aug 10, 2021 3.570 3.570 3.400 3.420 29,668 -0.08(-2.29%)
Aug 09, 2021 3.500 3.550 3.380 3.500 76,335 +0.06(+1.89%)
Aug 06, 2021 3.750 3.760 3.400 3.435 85,918 -0.25(-6.91%)
Aug 05, 2021 3.750 3.950 3.680 3.690 42,445 -0.02(-0.54%)
Aug 04, 2021 4.050 4.150 3.710 3.710 156,401 -0.46(-11.03%)
Aug 03, 2021 4.240 4.260 4.100 4.170 55,683 -0.07(-1.65%)
Aug 02, 2021 4.360 4.450 4.190 4.240 71,759 -0.01(-0.24%)
Jul 30, 2021 4.360 4.384 4.250 4.250 44,189 -0.16(-3.63%)
Jul 29, 2021 4.400 4.495 4.240 4.410 33,350 +0.13(+3.04%)
Jul 28, 2021 4.350 4.390 4.110 4.280 84,303 +0.12(+2.88%)
Jul 27, 2021 4.760 4.910 4.150 4.160 126,202 -0.66(-13.69%)
Jul 26, 2021 5.000 5.000 4.685 4.820 63,871 -0.22(-4.37%)
Jul 23, 2021 5.600 5.600 5.010 5.040 138,246 -0.58(-10.32%)
Jul 22, 2021 5.640 5.680 5.530 5.620 13,695 -0.02(-0.35%)
Jul 21, 2021 5.780 5.900 5.560 5.640 51,327 -0.22(-3.75%)
Jul 20, 2021 5.470 5.860 5.460 5.860 34,658 +0.39(+7.13%)
Jul 19, 2021 5.390 5.520 5.200 5.470 61,658 -0.03(-0.55%)
Jul 16, 2021 5.680 5.900 5.420 5.500 36,007 -0.16(-2.83%)
Jul 15, 2021 5.500 5.990 5.500 5.660 143,633 +0.15(+2.72%)
Jul 14, 2021 5.420 5.570 5.350 5.510 53,572 +0.20(+3.77%)
Jul 13, 2021 5.250 5.310 5.190 5.310 124,025 +0.07(+1.34%)
Jul 12, 2021 5.210 5.291 5.200 5.240 37,259 +0.04(+0.77%)
Jul 09, 2021 5.340 5.340 5.100 5.200 62,115 +0.03(+0.58%)
Jul 08, 2021 5.160 5.271 5.069 5.170 106,956 -0.14(-2.64%)
Jul 07, 2021 5.680 5.680 5.250 5.310 103,123 -0.31(-5.52%)
Jul 06, 2021 5.820 5.900 5.620 5.620 92,529 -0.21(-3.60%)
Jul 02, 2021 6.020 6.030 5.830 5.830 323,858 -0.19(-3.16%)
Jul 01, 2021 6.080 6.090 6.000 6.020 52,410 -0.05(-0.82%)
Jun 30, 2021 6.030 6.170 6.000 6.070 79,003 +0.00(+0.00%)
Jun 29, 2021 6.080 6.198 5.960 6.070 63,419 +0.06(+1.00%)
Jun 28, 2021 6.180 6.180 6.010 6.010 61,532 -0.07(-1.15%)
Jun 25, 2021 6.160 6.180 6.020 6.080 76,446 -0.11(-1.78%)
Jun 24, 2021 6.210 6.400 6.110 6.190 82,868 +0.01(+0.16%)
Jun 23, 2021 6.200 6.290 6.180 6.180 29,701 -0.01(-0.16%)
Jun 22, 2021 6.460 6.460 6.000 6.190 85,900 -0.15(-2.37%)
Jun 21, 2021 6.150 6.395 6.136 6.340 36,228 +0.15(+2.42%)
Jun 18, 2021 6.250 6.320 6.180 6.190 26,216 -0.10(-1.59%)
Jun 17, 2021 6.410 6.700 6.260 6.290 71,066 -0.08(-1.26%)
Jun 16, 2021 6.430 6.490 6.260 6.370 48,691 -0.07(-1.09%)
Jun 15, 2021 6.470 6.640 6.350 6.440 46,335 -0.05(-0.77%)
Jun 14, 2021 6.490 6.590 6.440 6.490 51,095 -0.05(-0.76%)
Jun 11, 2021 6.440 6.550 6.360 6.540 77,812 +0.10(+1.55%)
Jun 10, 2021 6.810 6.810 6.330 6.440 184,615 -0.46(-6.67%)
Jun 09, 2021 7.110 7.110 6.730 6.900 143,082 -0.21(-2.95%)
Jun 08, 2021 7.120 7.250 7.030 7.110 61,833 -0.01(-0.14%)
Jun 07, 2021 6.950 7.290 6.830 7.120 118,290 -0.03(-0.42%)
Jun 04, 2021 6.450 7.520 6.350 7.150 418,981 +0.80(+12.60%)
Jun 03, 2021 6.710 6.740 6.350 6.350 173,196 -0.43(-6.34%)
Jun 02, 2021 6.060 6.790 6.060 6.780 334,692 +0.76(+12.62%)
Jun 01, 2021 6.120 6.170 5.880 6.020 163,358 -0.02(-0.33%)
May 28, 2021 6.190 6.190 5.970 6.040 95,412 -0.04(-0.66%)
May 27, 2021 6.180 6.180 6.010 6.080 80,328 -0.03(-0.49%)
May 26, 2021 5.910 6.149 5.860 6.110 141,638 +0.23(+3.91%)
May 25, 2021 5.910 5.990 5.860 5.880 159,220 +0.05(+0.86%)
May 24, 2021 6.200 6.240 5.790 5.830 253,168 -0.39(-6.27%)
May 21, 2021 6.240 6.240 6.130 6.220 100,220 +0.03(+0.48%)
May 20, 2021 6.070 6.251 6.040 6.190 125,955 +0.06(+0.98%)
May 19, 2021 6.300 6.360 6.000 6.130 217,257 +0.03(+0.49%)
May 18, 2021 6.250 6.430 5.980 6.100 471,928 -0.10(-1.61%)
May 17, 2021 6.280 6.490 6.130 6.200 211,584 -0.01(-0.16%)
May 14, 2021 6.290 6.900 6.160 6.210 458,016 +0.12(+1.97%)
May 13, 2021 6.720 6.955 6.030 6.090 359,684 -0.56(-8.42%)
May 12, 2021 6.890 6.900 6.500 6.650 245,526 -0.26(-3.76%)
May 11, 2021 6.550 6.940 6.540 6.910 73,353 +0.03(+0.44%)
May 10, 2021 7.630 7.630 6.840 6.880 418,902 -0.72(-9.47%)
May 07, 2021 7.680 7.810 7.430 7.600 170,660 -0.06(-0.78%)
May 06, 2021 7.730 7.850 7.289 7.660 409,460 -0.16(-2.05%)
May 05, 2021 7.500 7.960 7.400 7.820 326,557 +0.48(+6.54%)
May 04, 2021 7.300 7.400 7.050 7.340 652,174 +0.03(+0.41%)
May 03, 2021 7.790 7.850 7.210 7.310 340,171 -0.27(-3.56%)
Apr 30, 2021 8.090 8.300 7.570 7.580 658,500 -0.48(-5.96%)
Apr 29, 2021 9.350 9.690 8.010 8.060 650,440 -1.15(-12.49%)
Apr 28, 2021 8.700 9.750 8.700 9.210 1,228,613 +0.74(+8.74%)
Apr 27, 2021 8.150 9.400 8.150 8.470 1,413,255 +0.37(+4.57%)
Apr 26, 2021 8.300 8.570 7.950 8.100 418,561 -0.17(-2.06%)
Apr 23, 2021 8.480 8.500 7.920 8.270 187,600 -0.13(-1.55%)
Apr 22, 2021 8.580 8.650 8.380 8.400 437,933 -0.14(-1.64%)
Apr 21, 2021 8.450 8.550 8.200 8.540 267,528 +0.00(+0.00%)
Apr 20, 2021 8.460 8.620 8.180 8.540 488,337 +0.05(+0.59%)
Apr 19, 2021 8.410 8.550 8.300 8.490 348,122 +0.00(+0.00%)
Apr 16, 2021 8.370 8.500 8.090 8.490 161,300 +0.04(+0.47%)
Apr 15, 2021 8.370 8.550 8.230 8.450 504,852 +0.08(+0.96%)
Apr 14, 2021 8.110 8.450 8.105 8.370 439,714 +0.28(+3.46%)
Apr 13, 2021 7.160 8.090 7.160 8.090 1,169,488 +0.93(+12.99%)
Apr 12, 2021 7.930 8.080 7.060 7.160 993,305 -0.99(-12.15%)
Apr 09, 2021 8.200 8.250 7.480 8.150 1,058,800 -0.10(-1.21%)
Apr 08, 2021 8.290 8.490 7.990 8.250 980,484 -0.17(-2.02%)
Apr 07, 2021 8.160 8.600 8.160 8.420 478,994 +0.07(+0.84%)
Apr 06, 2021 8.100 8.580 7.890 8.350 1,114,899 +0.30(+3.73%)
Apr 05, 2021 8.790 8.930 7.520 8.050 1,833,997 -0.49(-5.74%)
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.