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 )

1.030 -0.010 (-0.95%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 14, 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 (%)
Nov 30, 2022 0.7785 0.8563 0.7785 0.8272 44,552 +0.03(+3.67%)
Nov 29, 2022 0.8174 0.8369 0.7785 0.7979 21,258 -0.02(-2.38%)
Nov 28, 2022 0.7425 0.8264 0.7425 0.8174 18,727 +0.05(+6.80%)
Nov 25, 2022 0.7785 0.7882 0.7590 0.7653 8,182 -0.02(-2.90%)
Nov 23, 2022 0.7425 0.8222 0.7425 0.7882 30,904 +0.05(+6.16%)
Nov 22, 2022 0.7425 0.8271 0.7425 0.7425 19,690 -0.04(-4.51%)
Nov 21, 2022 0.7590 0.7871 0.7425 0.7775 9,798 +0.02(+2.44%)
Nov 18, 2022 0.7590 0.7794 0.7590 0.7590 10,473 +0.00(+0.00%)
Nov 17, 2022 0.7687 0.7871 0.7590 0.7590 7,653 -0.02(-2.50%)
Nov 16, 2022 0.7396 0.7787 0.6812 0.7785 79,701 +0.03(+3.77%)
Nov 15, 2022 0.7396 0.8369 0.7396 0.7502 144,483 +0.01(+1.43%)
Nov 14, 2022 0.7687 0.8174 0.7396 0.7396 39,022 -0.03(-4.00%)
Nov 11, 2022 0.7785 0.7785 0.7493 0.7704 44,090 +0.06(+8.44%)
Nov 10, 2022 0.7104 0.7687 0.7104 0.7105 14,542 +0.03(+4.30%)
Nov 09, 2022 0.7104 0.7590 0.6812 0.6812 15,611 -0.02(-2.78%)
Nov 08, 2022 0.6822 0.7298 0.6822 0.7006 8,674 -0.01(-1.06%)
Nov 07, 2022 0.6909 0.7152 0.6772 0.7081 14,468 +0.02(+2.49%)
Nov 04, 2022 0.6520 0.6909 0.6330 0.6909 14,691 +0.03(+4.40%)
Nov 03, 2022 0.6325 0.6812 0.6325 0.6618 6,849 +0.00(+0.01%)
Nov 02, 2022 0.6520 0.6873 0.6520 0.6617 4,714 -0.03(-4.44%)
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.