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 )

0.6212 +0.0300 (+5.07%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
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.