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 )

0.9850 -0.0550 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jun 30, 2023 0.9634 0.9707 0.9244 0.9488 19,173 -0.03(-3.47%)
Jun 29, 2023 0.9244 1.002 0.8955 0.9828 88,336 +0.06(+6.32%)
Jun 28, 2023 0.8563 0.9244 0.8347 0.9244 43,980 +0.06(+7.36%)
Jun 27, 2023 0.8466 0.8758 0.8271 0.8611 52,988 +0.01(+1.34%)
Jun 26, 2023 0.8843 0.8952 0.8370 0.8497 70,417 -0.07(-7.83%)
Jun 23, 2023 0.9147 0.9219 0.9050 0.9219 51,941 -0.03(-2.96%)
Jun 22, 2023 0.9244 0.9633 0.9051 0.9500 50,303 -0.00(-0.38%)
Jun 21, 2023 0.9388 0.9635 0.9001 0.9536 58,208 +0.00(+0.19%)
Jun 20, 2023 1.012 1.031 0.8662 0.9518 172,119 +0.03(+2.97%)
Jun 16, 2023 0.9536 0.9731 0.9056 0.9243 77,915 +0.00(+0.00%)
Jun 15, 2023 0.8855 0.9439 0.8758 0.9243 82,258 +0.02(+2.68%)
Jun 14, 2023 0.8077 0.9049 0.8077 0.9002 91,676 +0.10(+12.47%)
Jun 13, 2023 0.7785 0.8077 0.7784 0.8004 27,023 +0.02(+2.81%)
Jun 12, 2023 0.7882 0.7882 0.7785 0.7785 23,214 -0.02(-3.10%)
Jun 09, 2023 0.7785 0.8184 0.7688 0.8034 19,725 +0.01(+1.90%)
Jun 08, 2023 0.7923 0.8199 0.7298 0.7884 36,057 -0.03(-3.97%)
Jun 07, 2023 0.7839 0.8320 0.7786 0.8210 27,907 +0.04(+4.73%)
Jun 06, 2023 0.7687 0.8077 0.7398 0.7839 29,410 +0.00(+0.40%)
Jun 05, 2023 0.8108 0.8396 0.7298 0.7808 35,621 -0.06(-7.01%)
Jun 02, 2023 0.7882 0.8658 0.7833 0.8397 20,235 +0.04(+5.13%)
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.