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 (%)
May 10, 2024 1.070 1.130 1.040 1.070 395,603 -0.02(-1.83%)
May 09, 2024 1.020 1.100 1.020 1.090 395,691 +0.07(+6.86%)
May 08, 2024 0.9800 1.020 0.9404 1.020 575,891 +0.03(+3.03%)
May 07, 2024 0.9500 1.000 0.9500 0.9900 442,831 +0.04(+4.21%)
May 06, 2024 0.8500 0.9500 0.8500 0.9500 258,216 +0.12(+14.46%)
May 03, 2024 0.8400 0.8700 0.8100 0.8300 120,949 -0.04(-4.41%)
May 02, 2024 0.8850 0.9000 0.8500 0.8683 282,216 +0.06(+7.20%)
May 01, 2024 0.7360 0.8500 0.6811 0.8100 274,128 +0.10(+13.84%)
Apr 30, 2024 0.6600 0.7178 0.6488 0.7115 279,810 +0.07(+11.15%)
Apr 29, 2024 0.6300 0.6750 0.6300 0.6401 191,905 +0.02(+3.04%)
Apr 26, 2024 0.6000 0.6600 0.5951 0.6212 167,751 +0.03(+5.07%)
Apr 25, 2024 0.5900 0.6594 0.5890 0.5912 236,170 +0.02(+3.54%)
Apr 24, 2024 0.5901 0.6390 0.5710 0.5710 19,419 -0.06(-8.79%)
Apr 23, 2024 0.6215 0.6375 0.6115 0.6260 38,098 -0.02(-2.95%)
Apr 22, 2024 0.5900 0.6450 0.5900 0.6450 16,267 +0.01(+0.78%)
Apr 19, 2024 0.6400 0.6600 0.6300 0.6400 47,079 -0.01(-0.85%)
Apr 18, 2024 0.6250 0.6550 0.6247 0.6455 75,060 +0.04(+5.87%)
Apr 17, 2024 0.5700 0.6260 0.5700 0.6097 35,282 +0.01(+1.63%)
Apr 16, 2024 0.5600 0.5999 0.5550 0.5999 33,820 -0.00(-0.02%)
Apr 15, 2024 0.6000 0.6000 0.5800 0.6000 35,208 +0.01(+0.86%)
Apr 12, 2024 0.5550 0.6276 0.5550 0.5949 73,679 +0.04(+7.19%)
Apr 11, 2024 0.6410 0.6600 0.5500 0.5550 636,288 -0.09(-14.62%)
Apr 10, 2024 0.6250 0.7011 0.6250 0.6500 147,272 -0.01(-1.14%)
Apr 09, 2024 0.6400 0.6650 0.6230 0.6575 61,602 +0.02(+2.73%)
Apr 08, 2024 0.6495 0.6821 0.6229 0.6400 99,639 +0.01(+1.51%)
Apr 05, 2024 0.6250 0.6493 0.6250 0.6305 31,559 +0.01(+0.88%)
Apr 04, 2024 0.6450 0.6600 0.6136 0.6250 343,648 +0.00(+0.00%)
Apr 03, 2024 0.6420 0.6855 0.6110 0.6250 573,822 -0.01(-1.57%)
Apr 02, 2024 0.6200 0.6690 0.6101 0.6350 228,094 +0.01(+0.95%)
Apr 01, 2024 0.6500 0.6650 0.6200 0.6290 346,717 -0.03(-4.32%)
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%)
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%)
Jan 02, 2024 0.5200 0.5280 0.4828 0.5000 54,669 -0.00(-0.20%)
Dec 29, 2023 0.4990 0.5200 0.4911 0.5010 88,182 -0.01(-1.38%)
Dec 28, 2023 0.5055 0.5180 0.5000 0.5080 45,619 +0.01(+1.58%)
Dec 27, 2023 0.5500 0.5500 0.5000 0.5001 62,589 -0.02(-3.83%)
Dec 26, 2023 0.5100 0.5500 0.5100 0.5200 88,097 +0.01(+1.96%)
Dec 22, 2023 0.4840 0.5180 0.4600 0.5100 66,865 -0.01(-1.54%)
Dec 21, 2023 0.5175 0.5501 0.4900 0.5180 32,995 +0.02(+3.60%)
Dec 20, 2023 0.5010 0.5010 0.4840 0.5000 30,110 +0.00(+0.00%)
Dec 19, 2023 0.5000 0.5200 0.4900 0.5000 47,028 -0.01(-1.28%)
Dec 18, 2023 0.5400 0.5400 0.4900 0.5065 134,970 -0.03(-6.20%)
Dec 15, 2023 0.5501 0.5501 0.5000 0.5400 94,115 -0.04(-7.53%)
Dec 14, 2023 0.5800 0.5983 0.5750 0.5840 23,211 +0.00(+0.65%)
Dec 13, 2023 0.5733 0.6000 0.5733 0.5802 26,478 +0.02(+3.59%)
Dec 12, 2023 0.5444 0.5900 0.5400 0.5601 42,992 +0.02(+2.88%)
Dec 11, 2023 0.5600 0.6000 0.5322 0.5444 48,967 -0.05(-7.73%)
Dec 08, 2023 0.6100 0.6269 0.5500 0.5900 28,090 -0.02(-3.28%)
Dec 07, 2023 0.6158 0.6500 0.5900 0.6100 72,769 -0.04(-5.99%)
Dec 06, 2023 0.6230 0.7000 0.6230 0.6489 21,609 -0.00(-0.17%)
Dec 05, 2023 0.6145 0.6872 0.6145 0.6500 40,935 +0.00(+0.00%)
Dec 04, 2023 0.5826 0.6500 0.5826 0.6500 37,504 +0.05(+8.35%)
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.