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 )

1.090 -0.030 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 0.9634 0.9707 0.9244 0.9488 19,173 -0.03(-3.47%)
Jun 29, 2023 0.9244 1.002 0.8955 0.9828 88,336 +0.06(+6.32%)
Jun 28, 2023 0.8563 0.9244 0.8347 0.9244 43,980 +0.06(+7.36%)
Jun 27, 2023 0.8466 0.8758 0.8271 0.8611 52,988 +0.01(+1.34%)
Jun 26, 2023 0.8843 0.8952 0.8370 0.8497 70,417 -0.07(-7.83%)
Jun 23, 2023 0.9147 0.9219 0.9050 0.9219 51,941 -0.03(-2.96%)
Jun 22, 2023 0.9244 0.9633 0.9051 0.9500 50,303 -0.00(-0.38%)
Jun 21, 2023 0.9388 0.9635 0.9001 0.9536 58,208 +0.00(+0.19%)
Jun 20, 2023 1.012 1.031 0.8662 0.9518 172,119 +0.03(+2.97%)
Jun 16, 2023 0.9536 0.9731 0.9056 0.9243 77,915 +0.00(+0.00%)
Jun 15, 2023 0.8855 0.9439 0.8758 0.9243 82,258 +0.02(+2.68%)
Jun 14, 2023 0.8077 0.9049 0.8077 0.9002 91,676 +0.10(+12.47%)
Jun 13, 2023 0.7785 0.8077 0.7784 0.8004 27,023 +0.02(+2.81%)
Jun 12, 2023 0.7882 0.7882 0.7785 0.7785 23,214 -0.02(-3.10%)
Jun 09, 2023 0.7785 0.8184 0.7688 0.8034 19,725 +0.01(+1.90%)
Jun 08, 2023 0.7923 0.8199 0.7298 0.7884 36,057 -0.03(-3.97%)
Jun 07, 2023 0.7839 0.8320 0.7786 0.8210 27,907 +0.04(+4.73%)
Jun 06, 2023 0.7687 0.8077 0.7398 0.7839 29,410 +0.00(+0.40%)
Jun 05, 2023 0.8108 0.8396 0.7298 0.7808 35,621 -0.06(-7.01%)
Jun 02, 2023 0.7882 0.8658 0.7833 0.8397 20,235 +0.04(+5.13%)
Jun 01, 2023 0.7687 0.8223 0.7687 0.7987 62,991 +0.00(+0.23%)
May 31, 2023 0.7785 0.7977 0.7201 0.7969 51,182 -0.00(-0.13%)
May 30, 2023 0.8283 0.8283 0.7785 0.7979 102,763 -0.06(-7.09%)
May 26, 2023 0.8758 0.8758 0.7863 0.8589 28,693 +0.03(+3.23%)
May 25, 2023 0.7882 0.8757 0.7786 0.8320 18,975 +0.01(+1.79%)
May 24, 2023 0.8174 0.8757 0.7785 0.8174 121,565 -0.02(-2.42%)
May 23, 2023 0.8563 0.8758 0.8271 0.8376 73,360 -0.04(-4.36%)
May 22, 2023 0.8758 0.8854 0.8758 0.8758 14,052 +0.00(+0.33%)
May 19, 2023 0.8855 0.9166 0.8563 0.8729 20,231 -0.03(-3.13%)
May 18, 2023 0.8952 0.9266 0.8904 0.9011 24,298 -0.02(-2.53%)
May 17, 2023 0.9497 0.9497 0.9244 0.9244 32,086 -0.03(-2.66%)
May 16, 2023 0.9050 0.9730 0.8856 0.9497 50,869 +0.05(+5.85%)
May 15, 2023 0.8661 0.9150 0.8661 0.8973 18,716 +0.03(+3.61%)
May 12, 2023 0.8661 0.8758 0.8369 0.8661 22,754 -0.03(-3.52%)
May 11, 2023 0.8758 0.9655 0.8369 0.8977 51,677 +0.01(+1.37%)
May 10, 2023 0.8758 0.8952 0.8758 0.8855 78,460 -0.05(-4.87%)
May 09, 2023 0.9342 0.9512 0.9244 0.9309 56,345 +0.01(+0.68%)
May 08, 2023 0.9731 0.9877 0.9244 0.9245 36,134 -0.05(-4.99%)
May 05, 2023 0.9828 1.007 0.9536 0.9731 39,787 -0.01(-0.99%)
May 04, 2023 0.9731 1.017 0.9731 0.9828 8,236 +0.00(+0.00%)
May 03, 2023 0.9828 1.041 0.9828 0.9828 10,553 -0.01(-0.98%)
May 02, 2023 0.9731 1.042 0.9731 0.9926 12,998 +0.00(+0.00%)
May 01, 2023 0.9926 1.002 0.9926 0.9926 44,832 -0.01(-0.97%)
Apr 28, 2023 0.9828 1.004 0.9828 1.002 13,120 +0.01(+0.98%)
Apr 27, 2023 0.9828 1.007 0.9828 0.9926 5,801 +0.00(+0.00%)
Apr 26, 2023 1.012 1.030 0.9828 0.9926 68,801 -0.03(-2.86%)
Apr 25, 2023 1.012 1.039 1.012 1.022 10,161 -0.03(-2.78%)
Apr 24, 2023 1.031 1.070 1.031 1.051 22,211 +0.02(+1.88%)
Apr 21, 2023 1.022 1.061 0.9926 1.032 78,847 -0.04(-3.63%)
Apr 20, 2023 1.041 1.100 1.022 1.070 38,268 -0.03(-3.08%)
Apr 19, 2023 1.070 1.109 1.031 1.104 60,890 +0.08(+7.58%)
Apr 18, 2023 0.9731 1.031 0.9731 1.027 29,814 +0.05(+5.50%)
Apr 17, 2023 1.022 1.022 0.9731 0.9731 16,581 -0.02(-1.96%)
Apr 14, 2023 0.9536 1.012 0.9536 0.9926 8,073 +0.02(+2.00%)
Apr 13, 2023 0.9634 1.002 0.9634 0.9731 126,547 -0.00(-0.50%)
Apr 12, 2023 0.9731 1.002 0.9731 0.9780 37,696 -0.00(-0.50%)
Apr 11, 2023 0.9634 1.007 0.9634 0.9828 25,485 +0.00(+0.00%)
Apr 10, 2023 0.9545 0.9926 0.9545 0.9828 17,735 +0.03(+2.97%)
Apr 06, 2023 0.9828 0.9834 0.9487 0.9545 54,567 -0.04(-3.83%)
Apr 05, 2023 0.9828 1.051 0.9536 0.9926 54,845 -0.01(-0.97%)
Apr 04, 2023 1.041 1.051 0.9731 1.002 64,053 -0.04(-3.74%)
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.