Skip to main content

Smart Share Global Ltd ADR (NQ: EM )

0.6500 UNCHANGED
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 0.6700 0.7500 0.6700 0.6800 502,575 +0.01(+0.74%)
Feb 29, 2024 0.6600 0.7000 0.6500 0.6750 255,000 +0.03(+5.04%)
Feb 28, 2024 0.6380 0.6600 0.6040 0.6426 136,813 +0.00(+0.34%)
Feb 27, 2024 0.6000 0.6560 0.5906 0.6404 226,462 +0.05(+7.65%)
Feb 26, 2024 0.6500 0.6599 0.5900 0.5949 393,917 -0.03(-4.80%)
Feb 23, 2024 0.5500 0.6900 0.5318 0.6249 400,518 +0.06(+11.59%)
Feb 22, 2024 0.5400 0.6000 0.5200 0.5600 302,772 +0.04(+6.67%)
Feb 21, 2024 0.5250 0.5400 0.4801 0.5250 494,546 +0.05(+9.38%)
Feb 20, 2024 0.5000 0.5300 0.4700 0.4800 122,997 -0.01(-2.04%)
Feb 16, 2024 0.4900 0.5200 0.4640 0.4900 587,057 +0.02(+4.26%)
Feb 15, 2024 0.4630 0.4915 0.4630 0.4700 56,687 +0.01(+1.29%)
Feb 14, 2024 0.4730 0.4966 0.4630 0.4640 33,101 +0.00(+0.22%)
Feb 13, 2024 0.5000 0.5000 0.4610 0.4630 43,729 -0.04(-7.40%)
Feb 12, 2024 0.5100 0.5126 0.5000 0.5000 76,043 +0.00(+0.00%)
Feb 09, 2024 0.5152 0.5152 0.5000 0.5000 17,394 -0.02(-3.47%)
Feb 08, 2024 0.5151 0.5325 0.5151 0.5180 57,955 +0.00(+0.00%)
Feb 07, 2024 0.5200 0.5200 0.5151 0.5180 60,472 -0.01(-1.84%)
Feb 06, 2024 0.5300 0.5350 0.5215 0.5277 54,163 +0.01(+1.31%)
Feb 05, 2024 0.5300 0.5410 0.5200 0.5209 71,788 +0.01(+1.09%)
Feb 02, 2024 0.5200 0.5300 0.5101 0.5153 36,624 +0.02(+3.00%)
Feb 01, 2024 0.5100 0.5160 0.4922 0.5003 19,978 +0.01(+1.89%)
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.