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 (%)
Aug 31, 2022 0.9244 0.9351 0.9098 0.9098 28,659 +0.00(+0.54%)
Aug 30, 2022 0.9050 0.9585 0.9050 0.9050 11,810 +0.00(+0.00%)
Aug 29, 2022 0.9050 0.9606 0.9050 0.9050 30,395 +0.01(+0.92%)
Aug 26, 2022 0.9926 1.037 0.8758 0.8967 47,546 -0.08(-7.85%)
Aug 25, 2022 0.9147 0.9732 0.9147 0.9731 1,874 +0.02(+2.04%)
Aug 24, 2022 0.9244 0.9536 0.9244 0.9536 12,399 +0.01(+0.55%)
Aug 23, 2022 0.9244 0.9731 0.9244 0.9484 26,644 -0.01(-0.53%)
Aug 22, 2022 0.9731 0.9735 0.9323 0.9534 27,603 -0.03(-2.99%)
Aug 19, 2022 0.9731 1.023 0.9731 0.9828 7,866 -0.05(-4.72%)
Aug 18, 2022 0.9926 1.031 0.9734 1.031 6,060 +0.04(+3.91%)
Aug 17, 2022 0.9828 1.031 0.9828 0.9927 8,215 -0.03(-2.85%)
Aug 16, 2022 0.9926 1.041 0.9828 1.022 21,175 +0.02(+1.94%)
Aug 15, 2022 1.012 1.070 0.9731 1.002 28,128 -0.08(-7.21%)
Aug 12, 2022 1.022 1.080 1.012 1.080 10,042 +0.02(+1.83%)
Aug 11, 2022 0.9926 1.070 0.9926 1.061 20,168 -0.00(-0.07%)
Aug 10, 2022 1.051 1.070 1.051 1.061 3,155 -0.00(-0.02%)
Aug 09, 2022 1.061 1.078 1.061 1.062 5,183 +0.00(+0.09%)
Aug 08, 2022 1.041 1.080 1.041 1.061 5,358 +0.02(+1.87%)
Aug 05, 2022 0.9828 1.077 0.9828 1.041 3,889 +0.01(+0.94%)
Aug 04, 2022 1.051 1.095 1.031 1.031 17,965 -0.02(-1.85%)
Aug 03, 2022 0.9731 1.061 0.9731 1.051 10,848 -0.01(-0.92%)
Aug 02, 2022 1.070 1.080 0.9021 1.061 85,023 -0.02(-1.80%)
Aug 01, 2022 1.139 1.168 1.080 1.080 5,700 -0.09(-7.50%)
Jul 29, 2022 1.080 1.168 1.080 1.168 7,819 +0.05(+4.35%)
Jul 28, 2022 1.100 1.129 1.070 1.119 4,879 -0.02(-1.71%)
Jul 27, 2022 1.080 1.139 1.080 1.139 1,595 +0.05(+4.93%)
Jul 26, 2022 1.070 1.129 1.070 1.085 5,282 +0.00(+0.45%)
Jul 25, 2022 1.070 1.168 1.070 1.080 5,910 -0.03(-2.63%)
Jul 22, 2022 1.129 1.129 1.100 1.109 1,739 -0.04(-3.39%)
Jul 21, 2022 1.158 1.179 1.100 1.148 14,486 -0.04(-3.28%)
Jul 20, 2022 1.148 1.216 1.148 1.187 27,698 +0.04(+3.39%)
Jul 19, 2022 1.109 1.246 1.090 1.148 12,938 +0.03(+2.61%)
Jul 18, 2022 1.061 1.139 1.061 1.119 6,853 +0.07(+6.48%)
Jul 15, 2022 1.041 1.100 1.041 1.051 8,374 -0.01(-0.92%)
Jul 14, 2022 1.051 1.107 1.031 1.061 4,451 +0.00(+0.00%)
Jul 13, 2022 1.031 1.090 1.031 1.061 6,403 +0.00(+0.00%)
Jul 12, 2022 1.080 1.109 1.051 1.061 11,661 -0.06(-5.22%)
Jul 11, 2022 1.109 1.168 1.109 1.119 6,434 -0.04(-3.36%)
Jul 08, 2022 1.129 1.216 1.129 1.158 3,322 +0.01(+0.85%)
Jul 07, 2022 1.100 1.294 1.061 1.148 18,714 +0.04(+3.96%)
Jul 06, 2022 1.119 1.177 1.080 1.104 23,709 -0.03(-2.99%)
Jul 05, 2022 1.080 1.143 1.080 1.139 1,633 +0.07(+6.36%)
Jul 01, 2022 1.070 1.148 1.061 1.070 9,479 -0.01(-0.90%)
Jun 30, 2022 1.090 1.116 1.080 1.080 22,895 -0.04(-3.90%)
Jun 29, 2022 1.090 1.148 1.090 1.124 21,191 +0.01(+1.32%)
Jun 28, 2022 1.090 1.119 1.070 1.109 25,375 +0.02(+1.79%)
Jun 27, 2022 1.119 1.168 1.061 1.090 19,352 -0.03(-2.61%)
Jun 24, 2022 1.158 1.177 1.119 1.119 22,921 -0.06(-4.96%)
Jun 23, 2022 1.177 1.265 1.177 1.177 60,025 -0.03(-2.21%)
Jun 22, 2022 1.119 1.207 1.119 1.204 28,156 +0.03(+2.26%)
Jun 21, 2022 1.109 1.207 1.090 1.177 54,354 +0.05(+4.31%)
Jun 17, 2022 1.216 1.216 1.119 1.129 15,953 -0.10(-7.94%)
Jun 16, 2022 1.168 1.226 1.148 1.226 16,588 +0.01(+0.80%)
Jun 15, 2022 1.275 1.275 1.148 1.216 13,818 -0.06(-4.58%)
Jun 14, 2022 1.197 1.362 1.197 1.275 18,261 +0.09(+7.38%)
Jun 13, 2022 1.216 1.255 1.139 1.187 23,110 -0.09(-6.87%)
Jun 10, 2022 1.226 1.284 1.207 1.275 9,262 -0.04(-2.96%)
Jun 09, 2022 1.440 1.460 1.246 1.314 32,387 -0.13(-8.78%)
Jun 08, 2022 1.518 1.518 1.392 1.440 34,171 -0.01(-0.67%)
Jun 07, 2022 1.547 1.547 1.246 1.450 19,382 +0.00(+0.00%)
Jun 06, 2022 1.323 1.567 1.323 1.450 125,829 +0.15(+11.19%)
Jun 03, 2022 1.362 1.407 1.255 1.304 34,745 +0.04(+3.08%)
Jun 02, 2022 1.430 1.430 1.246 1.265 51,887 -0.09(-6.47%)
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.