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 -0.048 (-4.30%)
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 (%)
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%)
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.