Indicators

Smart Share Global Ltd ADR (NQ: EM )

1.070 +0.070 (+7.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.6422	0.6421	0.6421	0.6397	178,989	+0.01(+1.72%)
Mar 27, 2024	0.6500	0.6500	0.6130	0.6289	341,649	+0.01(+0.98%)
Mar 26, 2024	0.6520	0.6606	0.6072	0.6228	182,669	+0.02(+2.66%)
Mar 25, 2024	0.6228	0.6705	0.5936	0.6066	846,113	-0.02(-2.58%)
Mar 22, 2024	0.6364	0.6739	0.6032	0.6227	555,446	+0.03(+4.76%)
Mar 21, 2024	0.6325	0.6909	0.5848	0.5944	144,122	-0.03(-5.13%)
Mar 20, 2024	0.6325	0.6617	0.6033	0.6265	245,287	-0.01(-2.31%)
Mar 19, 2024	0.6228	0.6510	0.6131	0.6413	154,659	-0.01(-1.64%)
Mar 18, 2024	0.6520	0.6909	0.6335	0.6520	173,385	-0.00(-0.76%)
Mar 15, 2024	0.6747	0.7006	0.6522	0.6569	491,012	-0.02(-2.64%)
Mar 14, 2024	0.6811	0.7250	0.6526	0.6747	199,402	-0.01(-0.94%)
Mar 13, 2024	0.6714	0.7298	0.6714	0.6812	536,149	+0.02(+2.96%)
Mar 12, 2024	0.6714	0.7104	0.6330	0.6616	228,123	-0.01(-1.13%)
Mar 11, 2024	0.6617	0.7104	0.6422	0.6692	1,002,926	+0.08(+12.74%)
Mar 08, 2024	0.6004	0.6510	0.5839	0.5936	126,513	+0.01(+1.67%)
Mar 07, 2024	0.6403	0.6423	0.5839	0.5839	133,126	-0.02(-3.23%)
Mar 06, 2024	0.6228	0.6607	0.4865	0.6033	325,700	-0.06(-8.82%)
Mar 05, 2024	0.6714	0.7104	0.6425	0.6617	114,132	-0.02(-2.72%)
Mar 04, 2024	0.6617	0.7104	0.6520	0.6802	281,879	+0.02(+2.79%)

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.