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 (%)
Mar 28, 2024	0.6600	0.6599	0.6599	0.6574	174,174	+0.01(+1.72%)
Mar 27, 2024	0.6680	0.6680	0.6300	0.6463	332,457	+0.01(+0.98%)
Mar 26, 2024	0.6700	0.6789	0.6240	0.6400	177,755	+0.02(+2.66%)
Mar 25, 2024	0.6400	0.6890	0.6100	0.6234	823,348	-0.02(-2.58%)
Mar 22, 2024	0.6540	0.6925	0.6199	0.6399	540,502	+0.03(+4.76%)
Mar 21, 2024	0.6500	0.7100	0.6010	0.6108	140,245	-0.03(-5.13%)
Mar 20, 2024	0.6500	0.6800	0.6200	0.6438	238,688	-0.02(-2.31%)
Mar 19, 2024	0.6400	0.6690	0.6301	0.6590	150,498	-0.01(-1.64%)
Mar 18, 2024	0.6700	0.7100	0.6510	0.6700	168,720	-0.01(-0.76%)
Mar 15, 2024	0.6934	0.7200	0.6702	0.6751	477,801	-0.02(-2.64%)
Mar 14, 2024	0.6999	0.7450	0.6706	0.6934	194,037	-0.01(-0.94%)
Mar 13, 2024	0.6900	0.7500	0.6900	0.7000	521,724	+0.02(+2.96%)
Mar 12, 2024	0.6900	0.7300	0.6505	0.6799	221,986	-0.01(-1.13%)
Mar 11, 2024	0.6800	0.7300	0.6600	0.6877	975,942	+0.08(+12.74%)
Mar 08, 2024	0.6170	0.6690	0.6000	0.6100	123,110	+0.01(+1.67%)
Mar 07, 2024	0.6580	0.6601	0.6000	0.6000	129,545	-0.02(-3.23%)
Mar 06, 2024	0.6400	0.6790	0.5000	0.6200	316,937	-0.06(-8.82%)
Mar 05, 2024	0.6900	0.7300	0.6603	0.6800	111,062	-0.02(-2.72%)
Mar 04, 2024	0.6800	0.7300	0.6700	0.6990	274,295	+0.02(+2.79%)

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.