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 )

1.060 -0.010 (-0.93%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 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 (%)
Nov 30, 2022 0.8000 0.8800 0.8000 0.8501 43,354 +0.03(+3.67%)
Nov 29, 2022 0.8400 0.8600 0.8000 0.8200 20,687 -0.02(-2.38%)
Nov 28, 2022 0.7630 0.8493 0.7630 0.8400 18,224 +0.05(+6.80%)
Nov 25, 2022 0.8000 0.8100 0.7800 0.7865 7,962 -0.02(-2.90%)
Nov 23, 2022 0.7630 0.8449 0.7630 0.8100 30,073 +0.05(+6.16%)
Nov 22, 2022 0.7630 0.8500 0.7630 0.7630 19,161 -0.04(-4.51%)
Nov 21, 2022 0.7800 0.8089 0.7630 0.7990 9,535 +0.02(+2.44%)
Nov 18, 2022 0.7800 0.8009 0.7800 0.7800 10,192 +0.00(+0.00%)
Nov 17, 2022 0.7900 0.8089 0.7800 0.7800 7,448 -0.02(-2.50%)
Nov 16, 2022 0.7600 0.8002 0.7000 0.8000 77,557 +0.03(+3.77%)
Nov 15, 2022 0.7600 0.8600 0.7600 0.7709 140,596 +0.01(+1.43%)
Nov 14, 2022 0.7900 0.8400 0.7600 0.7600 37,973 -0.03(-4.00%)
Nov 11, 2022 0.8000 0.8000 0.7700 0.7917 42,904 +0.06(+8.44%)
Nov 10, 2022 0.7300 0.7900 0.7300 0.7301 14,151 +0.03(+4.30%)
Nov 09, 2022 0.7300 0.7800 0.7000 0.7000 15,191 -0.02(-2.78%)
Nov 08, 2022 0.7011 0.7500 0.7011 0.7200 8,441 -0.01(-1.06%)
Nov 07, 2022 0.7100 0.7350 0.6959 0.7277 14,079 +0.02(+2.49%)
Nov 04, 2022 0.6700 0.7100 0.6505 0.7100 14,296 +0.03(+4.40%)
Nov 03, 2022 0.6500 0.7000 0.6500 0.6801 6,665 +0.00(+0.01%)
Nov 02, 2022 0.6700 0.7063 0.6700 0.6800 4,588 -0.03(-4.44%)
Nov 01, 2022 0.7688 0.7699 0.6534 0.7116 6,047 -0.04(-5.75%)
Oct 31, 2022 0.6700 0.7699 0.6501 0.7550 11,819 +0.07(+9.52%)
Oct 28, 2022 0.7300 0.7800 0.6500 0.6894 12,087 -0.04(-5.79%)
Oct 27, 2022 0.6906 0.7661 0.6906 0.7318 10,854 +0.01(+1.02%)
Oct 26, 2022 0.6500 0.7244 0.6500 0.7244 5,839 +0.04(+5.89%)
Oct 25, 2022 0.6500 0.7100 0.6500 0.6841 8,723 -0.00(-0.41%)
Oct 24, 2022 0.7370 0.7372 0.6825 0.6869 14,107 -0.05(-6.80%)
Oct 21, 2022 0.7100 0.7535 0.7100 0.7370 6,206 +0.02(+2.96%)
Oct 20, 2022 0.7076 0.8279 0.7076 0.7158 7,193 -0.10(-12.69%)
Oct 19, 2022 0.7400 0.8198 0.6651 0.8198 4,051 +0.03(+3.93%)
Oct 18, 2022 0.7133 0.8101 0.7133 0.7888 17,867 +0.04(+5.16%)
Oct 17, 2022 0.7820 0.8001 0.7000 0.7501 39,740 -0.06(-7.49%)
Oct 14, 2022 0.7820 0.8110 0.7820 0.8108 3,020 +0.01(+1.35%)
Oct 13, 2022 0.8000 0.8200 0.8000 0.8000 9,086 -0.01(-1.59%)
Oct 12, 2022 0.7800 0.8400 0.7820 0.8129 10,557 -0.01(-0.87%)
Oct 11, 2022 0.7800 0.8585 0.7820 0.8200 13,664 +0.01(+1.23%)
Oct 10, 2022 0.8500 0.8700 0.8100 0.8100 3,005 -0.01(-1.22%)
Oct 07, 2022 0.7820 0.8650 0.7820 0.8200 34,666 +0.02(+2.26%)
Oct 06, 2022 0.7819 0.8120 0.7819 0.8019 20,456 -0.01(-1.29%)
Oct 05, 2022 0.7999 0.8500 0.7980 0.8124 61,399 -0.09(-9.72%)
Oct 04, 2022 0.8100 0.9000 0.6500 0.8999 44,504 +0.14(+18.10%)
Oct 03, 2022 0.7000 0.7999 0.6999 0.7620 26,474 +0.06(+8.86%)
Sep 30, 2022 0.6900 0.7099 0.6300 0.7000 22,505 -0.01(-1.39%)
Sep 29, 2022 0.7200 0.7500 0.6500 0.7099 14,221 -0.04(-5.35%)
Sep 28, 2022 0.6800 0.7500 0.6400 0.7500 50,160 +0.07(+10.70%)
Sep 27, 2022 0.6386 0.7000 0.6386 0.6775 13,437 +0.01(+1.12%)
Sep 26, 2022 0.6392 0.7000 0.6392 0.6700 36,885 +0.03(+3.88%)
Sep 23, 2022 0.6000 0.7056 0.6000 0.6450 29,424 +0.01(+0.78%)
Sep 22, 2022 0.6500 0.6900 0.6000 0.6400 63,371 -0.05(-7.25%)
Sep 21, 2022 0.6200 0.6933 0.6200 0.6900 32,092 -0.01(-1.44%)
Sep 20, 2022 0.7100 0.7215 0.6802 0.7001 39,378 -0.02(-2.97%)
Sep 19, 2022 0.7100 0.8500 0.7100 0.7215 15,941 -0.04(-5.07%)
Sep 16, 2022 0.7700 0.7800 0.7600 0.7600 14,252 -0.01(-1.30%)
Sep 15, 2022 0.7300 0.7900 0.7302 0.7700 50,645 +0.02(+3.00%)
Sep 14, 2022 0.7500 0.7900 0.7360 0.7476 54,145 -0.00(-0.35%)
Sep 13, 2022 0.7700 0.8081 0.7000 0.7502 66,958 -0.08(-9.61%)
Sep 12, 2022 0.8100 0.8500 0.8100 0.8300 30,976 -0.04(-4.42%)
Sep 09, 2022 0.8200 0.8793 0.8200 0.8684 17,869 +0.06(+7.17%)
Sep 08, 2022 0.8800 0.9000 0.8100 0.8103 37,210 -0.08(-9.16%)
Sep 07, 2022 0.9140 0.9681 0.8800 0.8920 14,028 -0.08(-8.04%)
Sep 06, 2022 0.9200 0.9700 0.9000 0.9700 12,089 +0.05(+5.52%)
Sep 02, 2022 0.8993 1.027 0.8555 0.9193 35,847 +0.02(+2.22%)
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.