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 )

1.070 -0.020 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2024 0.5200 0.5200 0.4910 0.4910 37,763 -0.03(-5.58%)
Jan 30, 2024 0.5100 0.5200 0.4897 0.5200 42,247 +0.02(+3.90%)
Jan 29, 2024 0.5200 0.5200 0.5000 0.5005 36,062 -0.01(-2.83%)
Jan 26, 2024 0.5100 0.5270 0.4600 0.5151 47,640 +0.02(+4.06%)
Jan 25, 2024 0.5000 0.5300 0.4901 0.4950 24,877 +0.00(+1.00%)
Jan 24, 2024 0.4999 0.5500 0.4782 0.4901 58,739 +0.01(+2.10%)
Jan 23, 2024 0.4900 0.5200 0.4627 0.4800 50,848 +0.02(+4.51%)
Jan 22, 2024 0.4511 0.4800 0.4251 0.4593 44,171 +0.01(+1.84%)
Jan 19, 2024 0.4599 0.4599 0.4510 0.4510 15,673 +0.00(+0.00%)
Jan 18, 2024 0.4700 0.4900 0.4500 0.4510 74,175 -0.02(-4.25%)
Jan 17, 2024 0.4600 0.4900 0.4600 0.4710 55,077 +0.01(+2.39%)
Jan 16, 2024 0.5000 0.5000 0.4500 0.4600 83,863 -0.04(-8.00%)
Jan 12, 2024 0.5000 0.5200 0.5000 0.5000 21,501 +0.00(+0.00%)
Jan 11, 2024 0.5100 0.5219 0.5000 0.5000 38,323 -0.02(-3.85%)
Jan 10, 2024 0.5300 0.5300 0.4900 0.5200 27,633 +0.05(+10.64%)
Jan 09, 2024 0.4954 0.4954 0.4601 0.4700 63,832 -0.02(-4.08%)
Jan 08, 2024 0.5008 0.5010 0.4811 0.4900 45,122 -0.01(-2.00%)
Jan 05, 2024 0.5520 0.5520 0.5000 0.5000 24,171 -0.07(-12.19%)
Jan 04, 2024 0.5400 0.5700 0.5190 0.5694 32,133 +0.06(+11.52%)
Jan 03, 2024 0.4964 0.5154 0.4906 0.5106 21,682 +0.01(+2.12%)
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.