Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.