Indicators

Smart Share Global Ltd ADR (NQ: EM )

1.079 -0.001 (-0.05%)

Streaming Delayed Price Updated: 12:03 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.