Indicators

Smart Share Global Ltd ADR (NQ: EM )

0.6212 +0.0300 (+5.07%)

Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	0.6000	0.6600	0.5951	0.6212	167,751	+0.03(+5.07%)
Apr 25, 2024	0.5900	0.6594	0.5890	0.5912	236,170	+0.02(+3.54%)
Apr 24, 2024	0.5901	0.6390	0.5710	0.5710	19,419	-0.06(-8.79%)
Apr 23, 2024	0.6215	0.6375	0.6115	0.6260	38,098	-0.02(-2.95%)
Apr 22, 2024	0.5900	0.6450	0.5900	0.6450	16,267	+0.01(+0.78%)
Apr 19, 2024	0.6400	0.6600	0.6300	0.6400	47,079	-0.01(-0.85%)
Apr 18, 2024	0.6250	0.6550	0.6247	0.6455	75,060	+0.04(+5.87%)
Apr 17, 2024	0.5700	0.6260	0.5700	0.6097	35,282	+0.01(+1.63%)
Apr 16, 2024	0.5600	0.5999	0.5550	0.5999	33,820	-0.00(-0.02%)
Apr 15, 2024	0.6000	0.6000	0.5800	0.6000	35,208	+0.01(+0.86%)
Apr 12, 2024	0.5550	0.6276	0.5550	0.5949	73,679	+0.04(+7.19%)
Apr 11, 2024	0.6410	0.6600	0.5500	0.5550	636,288	-0.09(-14.62%)
Apr 10, 2024	0.6250	0.7011	0.6250	0.6500	147,272	-0.01(-1.14%)
Apr 09, 2024	0.6400	0.6650	0.6230	0.6575	61,602	+0.02(+2.73%)
Apr 08, 2024	0.6495	0.6821	0.6229	0.6400	99,639	+0.01(+1.51%)
Apr 05, 2024	0.6250	0.6493	0.6250	0.6305	31,559	+0.01(+0.88%)
Apr 04, 2024	0.6450	0.6600	0.6136	0.6250	343,648	+0.00(+0.00%)
Apr 03, 2024	0.6420	0.6855	0.6110	0.6250	573,822	-0.01(-1.57%)
Apr 02, 2024	0.6200	0.6690	0.6101	0.6350	228,094	+0.01(+0.95%)

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.