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 (%)
Jul 31, 2023 0.9600 1.000 0.9600 0.9900 25,044 -0.01(-1.00%)
Jul 28, 2023 0.9800 1.018 0.9751 1.000 111,501 +0.00(+0.02%)
Jul 27, 2023 0.9888 1.000 0.9210 0.9998 59,504 +0.05(+5.23%)
Jul 26, 2023 1.000 1.000 0.9410 0.9501 21,595 -0.03(-3.06%)
Jul 25, 2023 1.000 1.010 0.9401 0.9801 33,738 +0.00(+0.01%)
Jul 24, 2023 1.000 1.000 0.9200 0.9800 42,950 +0.05(+5.38%)
Jul 21, 2023 0.9400 0.9947 0.9300 0.9300 6,109 +0.00(+0.00%)
Jul 20, 2023 0.9901 0.9975 0.9283 0.9300 23,340 -0.07(-7.23%)
Jul 19, 2023 0.9950 1.020 0.9950 1.002 44,860 +0.00(+0.27%)
Jul 18, 2023 0.9700 1.000 0.9353 0.9998 45,433 +0.02(+2.02%)
Jul 17, 2023 0.9590 0.9999 0.9353 0.9800 16,368 +0.00(+0.01%)
Jul 14, 2023 1.010 1.010 0.9261 0.9799 25,170 -0.02(-2.01%)
Jul 13, 2023 0.9300 1.000 0.9252 1.000 28,462 +0.01(+1.02%)
Jul 12, 2023 0.9900 0.9899 0.9800 0.9899 12,664 +0.03(+3.13%)
Jul 11, 2023 0.9200 1.000 0.9200 0.9599 46,736 +0.02(+2.66%)
Jul 10, 2023 0.9000 0.9500 0.9000 0.9350 29,831 +0.00(+0.19%)
Jul 07, 2023 0.9292 0.9497 0.9200 0.9332 36,432 -0.03(-3.40%)
Jul 06, 2023 0.9200 0.9989 0.9100 0.9660 26,750 +0.07(+7.33%)
Jul 05, 2023 0.9800 0.9990 0.8706 0.9000 71,267 -0.07(-7.69%)
Jul 03, 2023 0.9800 1.010 0.9701 0.9750 23,476 +0.00(+0.00%)
Jun 30, 2023 0.9900 0.9975 0.9500 0.9750 18,658 -0.04(-3.47%)
Jun 29, 2023 0.9500 1.030 0.9203 1.010 85,960 +0.06(+6.32%)
Jun 28, 2023 0.8800 0.9500 0.8578 0.9500 42,797 +0.07(+7.36%)
Jun 27, 2023 0.8700 0.9000 0.8500 0.8849 51,563 +0.01(+1.34%)
Jun 26, 2023 0.9088 0.9200 0.8601 0.8732 68,523 -0.07(-7.83%)
Jun 23, 2023 0.9400 0.9474 0.9300 0.9474 50,544 -0.03(-2.96%)
Jun 22, 2023 0.9500 0.9899 0.9301 0.9763 48,950 -0.00(-0.38%)
Jun 21, 2023 0.9648 0.9901 0.9250 0.9800 56,642 +0.00(+0.19%)
Jun 20, 2023 1.040 1.060 0.8901 0.9781 167,488 +0.03(+2.97%)
Jun 16, 2023 0.9800 1.000 0.9306 0.9499 75,819 +0.00(+0.00%)
Jun 15, 2023 0.9100 0.9700 0.9000 0.9499 80,045 +0.02(+2.68%)
Jun 14, 2023 0.8300 0.9299 0.8300 0.9251 89,210 +0.10(+12.47%)
Jun 13, 2023 0.8000 0.8300 0.7999 0.8225 26,296 +0.02(+2.81%)
Jun 12, 2023 0.8100 0.8100 0.8000 0.8000 22,590 -0.03(-3.10%)
Jun 09, 2023 0.8000 0.8410 0.7901 0.8256 19,195 +0.02(+1.90%)
Jun 08, 2023 0.8142 0.8426 0.7500 0.8102 35,087 -0.03(-3.97%)
Jun 07, 2023 0.8056 0.8550 0.8001 0.8437 27,157 +0.04(+4.73%)
Jun 06, 2023 0.7900 0.8300 0.7603 0.8056 28,619 +0.00(+0.40%)
Jun 05, 2023 0.8332 0.8628 0.7500 0.8024 34,663 -0.06(-7.01%)
Jun 02, 2023 0.8100 0.8897 0.8050 0.8629 19,691 +0.04(+5.13%)
Jun 01, 2023 0.7900 0.8450 0.7900 0.8208 61,297 +0.00(+0.23%)
May 31, 2023 0.8000 0.8198 0.7400 0.8189 49,805 -0.00(-0.13%)
May 30, 2023 0.8512 0.8512 0.8000 0.8200 99,999 -0.06(-7.09%)
May 26, 2023 0.9000 0.9000 0.8080 0.8826 27,921 +0.03(+3.23%)
May 25, 2023 0.8100 0.8999 0.8001 0.8550 18,465 +0.02(+1.79%)
May 24, 2023 0.8400 0.8999 0.8000 0.8400 118,295 -0.02(-2.42%)
May 23, 2023 0.8800 0.9000 0.8500 0.8608 71,387 -0.04(-4.36%)
May 22, 2023 0.9000 0.9099 0.9000 0.9000 13,674 +0.00(+0.33%)
May 19, 2023 0.9100 0.9419 0.8800 0.8970 19,687 -0.03(-3.13%)
May 18, 2023 0.9200 0.9522 0.9150 0.9260 23,645 -0.02(-2.53%)
May 17, 2023 0.9760 0.9760 0.9500 0.9500 31,223 -0.03(-2.66%)
May 16, 2023 0.9300 0.9999 0.9101 0.9760 49,501 +0.05(+5.85%)
May 15, 2023 0.8900 0.9403 0.8900 0.9221 18,213 +0.03(+3.61%)
May 12, 2023 0.8900 0.9000 0.8600 0.8900 22,142 -0.03(-3.52%)
May 11, 2023 0.9000 0.9922 0.8600 0.9225 50,287 +0.01(+1.37%)
May 10, 2023 0.9000 0.9200 0.9000 0.9100 76,349 -0.05(-4.87%)
May 09, 2023 0.9600 0.9775 0.9500 0.9566 54,829 +0.01(+0.68%)
May 08, 2023 1.000 1.015 0.9500 0.9501 35,162 -0.05(-4.99%)
May 05, 2023 1.010 1.034 0.9800 1.000 38,717 -0.01(-0.99%)
May 04, 2023 1.000 1.045 1.000 1.010 8,015 +0.00(+0.00%)
May 03, 2023 1.010 1.070 1.010 1.010 10,270 -0.01(-0.98%)
May 02, 2023 1.000 1.071 1.000 1.020 12,649 +0.00(+0.00%)
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.