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 )

1.040 +0.070 (+7.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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, 2021 2.287 2.375 2.199 2.014 70,016 -0.25(-11.16%)
Nov 29, 2021 2.452 2.452 2.248 2.267 43,095 -0.16(-6.43%)
Nov 26, 2021 2.365 2.452 2.365 2.423 36,437 +0.01(+0.40%)
Nov 24, 2021 2.404 2.553 2.355 2.413 88,190 -0.01(-0.40%)
Nov 23, 2021 2.481 2.598 2.394 2.423 43,329 -0.06(-2.35%)
Nov 22, 2021 2.559 2.559 2.413 2.481 48,298 -0.08(-3.04%)
Nov 19, 2021 2.588 2.588 2.481 2.559 43,877 +0.01(+0.38%)
Nov 18, 2021 2.695 2.550 2.530 2.550 35,565 -0.15(-5.42%)
Nov 17, 2021 2.676 2.822 2.666 2.695 71,229 +0.01(+0.36%)
Nov 16, 2021 2.715 2.715 2.652 2.686 18,298 +0.00(+0.00%)
Nov 15, 2021 2.627 2.725 2.559 2.686 88,491 +0.07(+2.60%)
Nov 12, 2021 2.647 2.725 2.579 2.618 28,055 -0.05(-1.83%)
Nov 11, 2021 2.627 2.705 2.550 2.666 75,000 +0.07(+2.62%)
Nov 10, 2021 2.569 2.598 208,040 +0.04(+1.52%)
Nov 09, 2021 2.491 2.588 2.491 2.559 63,160 +0.07(+2.73%)
Nov 08, 2021 2.540 2.637 2.442 2.491 93,827 -0.05(-1.92%)
Nov 05, 2021 2.520 2.657 2.452 2.540 146,792 +0.02(+0.77%)
Nov 04, 2021 2.559 2.569 2.472 2.520 49,017 -0.01(-0.38%)
Nov 03, 2021 2.491 2.608 2.462 2.530 113,830 +0.01(+0.39%)
Nov 02, 2021 2.637 2.686 2.462 2.520 116,319 -0.12(-4.43%)
Nov 01, 2021 2.686 2.764 2.588 2.637 182,264 -0.13(-4.58%)
Oct 29, 2021 2.803 2.822 2.725 2.764 578,949 -0.08(-2.74%)
Oct 28, 2021 2.783 2.841 2.773 2.841 46,751 +0.04(+1.39%)
Oct 27, 2021 2.871 2.910 2.783 2.803 89,809 -0.11(-3.68%)
Oct 26, 2021 2.803 2.910 59,828 +0.07(+2.40%)
Oct 25, 2021 2.832 2.871 2.793 2.841 87,941 +0.02(+0.69%)
Oct 22, 2021 2.880 2.919 2.822 2.822 75,680 -0.10(-3.33%)
Oct 21, 2021 2.890 2.890 2.832 2.919 92,510 +0.03(+1.01%)
Oct 20, 2021 2.978 2.989 2.871 2.890 110,857 -0.11(-3.57%)
Oct 19, 2021 2.871 3.211 2.871 2.997 211,657 +0.12(+4.05%)
Oct 18, 2021 2.841 2.919 2.841 2.880 52,520 +0.00(+0.00%)
Oct 15, 2021 2.851 2.953 2.851 2.880 33,860 +0.03(+1.02%)
Oct 14, 2021 2.948 2.958 2.832 2.851 62,034 -0.05(-1.68%)
Oct 13, 2021 2.871 2.978 2.822 2.900 55,504 +0.07(+2.41%)
Oct 12, 2021 2.997 3.056 2.797 2.832 174,690 -0.17(-5.52%)
Oct 11, 2021 3.036 3.153 2.948 2.997 72,699 -0.04(-1.28%)
Oct 08, 2021 2.890 3.036 2.871 3.036 98,600 +0.11(+3.65%)
Oct 07, 2021 2.783 3.192 2.783 2.929 367,757 +0.17(+5.99%)
Oct 06, 2021 2.841 2.968 2.725 2.764 130,065 -0.13(-4.38%)
Oct 05, 2021 2.851 3.075 2.851 2.890 204,354 -0.08(-2.62%)
Oct 04, 2021 3.192 3.268 2.803 2.968 418,314 -0.24(-7.58%)
Oct 01, 2021 3.201 3.677 3.114 3.211 707,551 -0.04(-1.20%)
Sep 30, 2021 3.795 3.795 3.126 3.250 1,382,846 -0.55(-14.58%)
Sep 29, 2021 2.900 4.739 2.822 3.805 3,686,054 +1.01(+36.24%)
Sep 28, 2021 2.705 2.888 2.598 2.793 61,913 +0.18(+6.69%)
Sep 27, 2021 2.618 2.627 2.540 2.618 28,162 +0.08(+3.26%)
Sep 24, 2021 2.569 2.627 2.511 2.535 21,570 -0.03(-1.33%)
Sep 23, 2021 2.569 2.657 2.550 2.569 32,684 -0.01(-0.38%)
Sep 22, 2021 2.608 2.657 2.550 2.579 7,427 -0.02(-0.75%)
Sep 21, 2021 2.676 2.676 2.520 2.598 24,973 -0.01(-0.37%)
Sep 20, 2021 2.579 2.686 2.579 2.608 54,138 -0.11(-3.94%)
Sep 17, 2021 2.754 2.783 2.676 2.715 18,789 -0.08(-2.79%)
Sep 16, 2021 2.725 2.793 2.608 2.793 26,780 +0.05(+1.77%)
Sep 15, 2021 2.715 2.793 2.514 2.744 54,217 +0.05(+1.81%)
Sep 14, 2021 2.822 2.851 2.657 2.695 33,946 -0.11(-3.82%)
Sep 13, 2021 2.880 2.880 2.783 2.803 34,996 -0.07(-2.37%)
Sep 10, 2021 2.929 2.929 2.851 2.871 26,390 +0.01(+0.34%)
Sep 09, 2021 2.910 2.951 2.803 2.861 153,455 -0.07(-2.33%)
Sep 08, 2021 3.104 3.104 2.919 2.929 41,871 -0.17(-5.35%)
Sep 07, 2021 3.026 3.094 2.978 3.094 58,456 +0.10(+3.25%)
Sep 03, 2021 3.153 3.231 2.978 2.997 66,466 -0.14(-4.35%)
Sep 02, 2021 3.114 3.114 2.997 3.133 75,021 +0.10(+3.21%)
Sep 01, 2021 2.832 3.085 2.793 3.036 110,544 +0.24(+8.71%)
Aug 31, 2021 2.822 2.879 2.773 2.793 53,733 -0.01(-0.35%)
Aug 30, 2021 2.871 2.948 2.783 2.803 36,181 -0.07(-2.37%)
Aug 27, 2021 2.910 3.085 2.871 2.871 80,823 -0.05(-1.67%)
Aug 26, 2021 2.939 2.968 2.832 2.919 136,463 +0.15(+5.26%)
Aug 25, 2021 3.114 3.114 2.764 2.773 234,215 -0.39(-12.31%)
Aug 24, 2021 2.861 3.182 2.846 3.163 121,558 +0.35(+12.46%)
Aug 23, 2021 2.948 2.948 2.627 2.812 189,191 +0.05(+1.76%)
Aug 20, 2021 2.754 2.871 2.754 2.764 114,866 -0.02(-0.70%)
Aug 19, 2021 2.773 2.900 2.773 2.783 78,277 -0.06(-2.05%)
Aug 18, 2021 2.880 3.016 2.822 2.841 53,399 -0.04(-1.35%)
Aug 17, 2021 2.832 2.997 2.773 2.880 81,830 +0.02(+0.68%)
Aug 16, 2021 2.939 3.075 2.832 2.861 37,643 -0.12(-3.92%)
Aug 13, 2021 3.056 3.192 2.978 2.978 55,419 -0.12(-3.77%)
Aug 12, 2021 3.250 3.396 3.013 3.094 79,279 -0.11(-3.34%)
Aug 11, 2021 3.338 3.400 3.192 3.201 93,986 -0.13(-3.80%)
Aug 10, 2021 3.474 3.474 3.309 3.328 30,488 -0.08(-2.29%)
Aug 09, 2021 3.406 3.454 3.289 3.406 78,445 +0.06(+1.89%)
Aug 06, 2021 3.649 3.659 3.309 3.343 88,293 -0.25(-6.91%)
Aug 05, 2021 3.649 3.844 3.581 3.591 43,618 -0.02(-0.54%)
Aug 04, 2021 3.941 4.038 3.610 3.610 160,725 -0.45(-11.03%)
Aug 03, 2021 4.126 4.145 3.990 4.058 57,222 -0.07(-1.65%)
Aug 02, 2021 4.243 4.330 4.077 4.126 73,743 -0.01(-0.24%)
Jul 30, 2021 4.243 4.266 4.136 4.136 45,410 -0.16(-3.63%)
Jul 29, 2021 4.282 4.374 4.126 4.291 34,272 +0.13(+3.04%)
Jul 28, 2021 4.233 4.272 3.999 4.165 86,633 +0.12(+2.88%)
Jul 27, 2021 4.632 4.778 4.038 4.048 129,691 -0.64(-13.69%)
Jul 26, 2021 4.865 4.865 4.559 4.690 65,637 -0.21(-4.37%)
Jul 23, 2021 5.449 5.449 4.875 4.904 142,068 -0.56(-10.32%)
Jul 22, 2021 5.488 5.527 5.381 5.469 14,073 -0.02(-0.35%)
Jul 21, 2021 5.624 5.741 5.410 5.488 52,746 -0.21(-3.75%)
Jul 20, 2021 5.323 5.702 5.313 5.702 35,616 +0.38(+7.13%)
Jul 19, 2021 5.245 5.371 5.060 5.323 63,362 -0.03(-0.55%)
Jul 16, 2021 5.527 5.741 5.274 5.352 37,002 -0.16(-2.83%)
Jul 15, 2021 5.352 5.829 5.352 5.508 147,604 +0.15(+2.72%)
Jul 14, 2021 5.274 5.420 5.206 5.362 55,053 +0.19(+3.77%)
Jul 13, 2021 5.109 5.167 5.050 5.167 127,454 +0.07(+1.34%)
Jul 12, 2021 5.070 5.149 5.060 5.099 38,289 +0.04(+0.77%)
Jul 09, 2021 5.196 5.196 4.963 5.060 63,832 +0.03(+0.58%)
Jul 08, 2021 5.021 5.130 4.932 5.031 109,913 -0.14(-2.64%)
Jul 07, 2021 5.527 5.527 5.109 5.167 105,974 -0.30(-5.52%)
Jul 06, 2021 5.663 5.741 5.469 5.469 95,087 -0.20(-3.60%)
Jul 02, 2021 5.858 5.868 5.673 5.673 332,812 -0.18(-3.16%)
Jul 01, 2021 5.916 5.926 5.839 5.858 53,859 -0.05(-0.82%)
Jun 30, 2021 5.868 6.004 5.839 5.907 81,187 +0.00(+0.00%)
Jun 29, 2021 5.916 6.032 5.800 5.907 65,172 +0.06(+1.00%)
Jun 28, 2021 6.014 6.014 5.848 5.848 63,233 -0.07(-1.15%)
Jun 25, 2021 5.994 6.014 5.858 5.916 78,559 -0.11(-1.78%)
Jun 24, 2021 6.043 6.228 5.946 6.023 85,159 +0.01(+0.16%)
Jun 23, 2021 6.033 6.121 6.014 6.014 30,522 -0.01(-0.16%)
Jun 22, 2021 6.286 6.286 5.839 6.023 88,275 -0.15(-2.37%)
Jun 21, 2021 5.985 6.223 5.971 6.169 37,229 +0.15(+2.42%)
Jun 18, 2021 6.082 6.150 6.014 6.023 26,940 -0.10(-1.59%)
Jun 17, 2021 6.238 6.520 6.092 6.121 73,030 -0.08(-1.26%)
Jun 16, 2021 6.257 6.315 6.092 6.199 50,037 -0.07(-1.09%)
Jun 15, 2021 6.296 6.461 6.179 6.267 47,616 -0.05(-0.77%)
Jun 14, 2021 6.315 6.413 6.267 6.315 52,507 -0.05(-0.76%)
Jun 11, 2021 6.267 6.374 6.189 6.364 79,963 +0.10(+1.55%)
Jun 10, 2021 6.627 6.627 6.160 6.267 189,719 -0.45(-6.67%)
Jun 09, 2021 6.919 6.919 6.549 6.714 147,038 -0.20(-2.95%)
Jun 08, 2021 6.928 7.055 6.841 6.919 63,542 -0.01(-0.14%)
Jun 07, 2021 6.763 7.094 6.646 6.928 121,560 -0.03(-0.42%)
Jun 04, 2021 6.276 7.318 6.179 6.958 430,565 +0.78(+12.60%)
Jun 03, 2021 6.529 6.559 6.179 6.179 177,984 -0.42(-6.34%)
Jun 02, 2021 5.897 6.607 5.897 6.598 343,946 +0.74(+12.62%)
Jun 01, 2021 5.955 6.004 5.722 5.858 167,874 -0.02(-0.33%)
May 28, 2021 6.023 6.023 5.809 5.877 98,050 -0.04(-0.66%)
May 27, 2021 6.014 6.014 5.848 5.916 82,549 -0.03(-0.49%)
May 26, 2021 5.751 5.984 5.702 5.946 145,554 +0.22(+3.91%)
May 25, 2021 5.751 5.829 5.702 5.722 163,622 +0.05(+0.86%)
May 24, 2021 6.033 6.072 5.634 5.673 260,168 -0.38(-6.27%)
May 21, 2021 6.072 6.072 5.965 6.053 102,991 +0.03(+0.48%)
May 20, 2021 5.907 6.083 5.877 6.023 129,437 +0.06(+0.98%)
May 19, 2021 6.130 6.189 5.839 5.965 223,264 +0.03(+0.49%)
May 18, 2021 6.082 6.257 5.819 5.936 484,976 -0.10(-1.61%)
May 17, 2021 6.111 6.315 5.965 6.033 217,434 -0.01(-0.16%)
May 14, 2021 6.121 6.714 5.994 6.043 470,680 +0.12(+1.97%)
May 13, 2021 6.539 6.768 5.868 5.926 369,629 -0.54(-8.42%)
May 12, 2021 6.705 6.714 6.325 6.471 252,314 -0.25(-3.76%)
May 11, 2021 6.374 6.753 6.364 6.724 75,381 +0.03(+0.44%)
May 10, 2021 7.425 7.425 6.656 6.695 430,484 -0.70(-9.47%)
May 07, 2021 7.473 7.600 7.230 7.396 175,378 -0.06(-0.78%)
May 06, 2021 7.522 7.639 7.093 7.454 420,781 -0.16(-2.05%)
May 05, 2021 7.298 7.746 7.201 7.610 335,586 +0.47(+6.54%)
May 04, 2021 7.104 7.201 6.860 7.143 670,206 +0.03(+0.41%)
May 03, 2021 7.580 7.639 7.016 7.113 349,576 -0.26(-3.56%)
Apr 30, 2021 7.872 8.077 7.366 7.376 676,707 -0.47(-5.96%)
Apr 29, 2021 9.098 9.429 7.794 7.843 668,424 -1.12(-12.49%)
Apr 28, 2021 8.466 9.488 8.466 8.962 1,262,583 +0.72(+8.74%)
Apr 27, 2021 7.931 9.147 7.931 8.242 1,452,331 +0.36(+4.57%)
Apr 26, 2021 8.077 8.339 7.736 7.882 430,134 -0.17(-2.06%)
Apr 23, 2021 8.252 8.271 7.707 8.047 192,787 -0.13(-1.55%)
Apr 22, 2021 8.349 8.417 8.155 8.174 450,041 -0.14(-1.64%)
Apr 21, 2021 8.223 8.320 7.979 8.310 274,925 +0.00(+0.00%)
Apr 20, 2021 8.232 8.388 7.960 8.310 501,839 +0.05(+0.59%)
Apr 19, 2021 8.184 8.320 8.077 8.262 357,747 +0.00(+0.00%)
Apr 16, 2021 8.145 8.271 7.872 8.262 165,759 +0.04(+0.47%)
Apr 15, 2021 8.145 8.320 8.009 8.223 518,811 +0.08(+0.96%)
Apr 14, 2021 7.892 8.223 7.887 8.145 451,872 +0.27(+3.46%)
Apr 13, 2021 6.967 7.872 6.967 7.872 1,201,824 +0.90(+12.99%)
Apr 12, 2021 7.717 7.863 6.870 6.967 1,020,769 -0.96(-12.15%)
Apr 09, 2021 7.979 8.028 7.279 7.931 1,088,075 -0.10(-1.21%)
Apr 08, 2021 8.067 8.262 7.775 8.028 1,007,594 -0.17(-2.02%)
Apr 07, 2021 7.940 8.369 7.940 8.193 492,238 +0.07(+0.84%)
Apr 06, 2021 7.882 8.349 7.678 8.125 1,145,725 +0.29(+3.73%)
Apr 05, 2021 8.553 8.690 7.318 7.833 1,884,706 -0.48(-5.74%)
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.