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 )

0.8796 +0.0696 (+8.59%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 2, 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 2.350 2.441 2.260 2.070 68,133 -0.26(-11.16%)
Nov 29, 2021 2.520 2.520 2.310 2.330 41,936 -0.16(-6.43%)
Nov 26, 2021 2.430 2.520 2.430 2.490 35,457 +0.01(+0.40%)
Nov 24, 2021 2.470 2.623 2.420 2.480 85,818 -0.01(-0.40%)
Nov 23, 2021 2.550 2.670 2.460 2.490 42,164 -0.06(-2.35%)
Nov 22, 2021 2.630 2.630 2.480 2.550 46,999 -0.08(-3.04%)
Nov 19, 2021 2.660 2.660 2.550 2.630 42,697 +0.01(+0.38%)
Nov 18, 2021 2.770 2.620 2.600 2.620 34,609 -0.15(-5.42%)
Nov 17, 2021 2.750 2.900 2.740 2.770 69,313 +0.01(+0.36%)
Nov 16, 2021 2.790 2.790 2.725 2.760 17,806 +0.00(+0.00%)
Nov 15, 2021 2.700 2.800 2.630 2.760 86,111 +0.07(+2.60%)
Nov 12, 2021 2.720 2.800 2.650 2.690 27,301 -0.05(-1.82%)
Nov 11, 2021 2.700 2.780 2.620 2.740 72,983 +0.07(+2.62%)
Nov 10, 2021 2.640 2.670 202,443 +0.04(+1.52%)
Nov 09, 2021 2.560 2.660 2.560 2.630 61,461 +0.07(+2.73%)
Nov 08, 2021 2.610 2.710 2.510 2.560 91,303 -0.05(-1.92%)
Nov 05, 2021 2.590 2.730 2.520 2.610 142,843 +0.02(+0.77%)
Nov 04, 2021 2.630 2.640 2.540 2.590 47,699 -0.01(-0.38%)
Nov 03, 2021 2.560 2.680 2.530 2.600 110,768 +0.01(+0.39%)
Nov 02, 2021 2.710 2.760 2.530 2.590 113,190 -0.12(-4.43%)
Nov 01, 2021 2.760 2.840 2.660 2.710 177,361 -0.13(-4.58%)
Oct 29, 2021 2.880 2.900 2.800 2.840 563,372 -0.08(-2.74%)
Oct 28, 2021 2.860 2.920 2.850 2.920 45,494 +0.04(+1.39%)
Oct 27, 2021 2.950 2.990 2.860 2.880 87,393 -0.11(-3.68%)
Oct 26, 2021 2.880 2.990 58,219 +0.07(+2.40%)
Oct 25, 2021 2.910 2.950 2.870 2.920 85,575 +0.02(+0.69%)
Oct 22, 2021 2.960 3.000 2.900 2.900 73,644 -0.10(-3.33%)
Oct 21, 2021 2.970 2.970 2.910 3.000 90,021 +0.03(+1.01%)
Oct 20, 2021 3.060 3.072 2.950 2.970 107,875 -0.11(-3.57%)
Oct 19, 2021 2.950 3.300 2.950 3.080 205,963 +0.12(+4.05%)
Oct 18, 2021 2.920 3.000 2.920 2.960 51,107 +0.00(+0.00%)
Oct 15, 2021 2.930 3.035 2.930 2.960 32,949 +0.03(+1.02%)
Oct 14, 2021 3.030 3.040 2.910 2.930 60,365 -0.05(-1.68%)
Oct 13, 2021 2.950 3.060 2.900 2.980 54,011 +0.07(+2.41%)
Oct 12, 2021 3.080 3.140 2.874 2.910 169,990 -0.17(-5.52%)
Oct 11, 2021 3.120 3.240 3.030 3.080 70,743 -0.04(-1.28%)
Oct 08, 2021 2.970 3.120 2.950 3.120 95,948 +0.11(+3.65%)
Oct 07, 2021 2.860 3.280 2.860 3.010 357,863 +0.17(+5.99%)
Oct 06, 2021 2.920 3.050 2.800 2.840 126,566 -0.13(-4.38%)
Oct 05, 2021 2.930 3.160 2.930 2.970 198,856 -0.08(-2.62%)
Oct 04, 2021 3.280 3.358 2.880 3.050 407,059 -0.25(-7.58%)
Oct 01, 2021 3.290 3.779 3.200 3.300 688,514 -0.04(-1.20%)
Sep 30, 2021 3.900 3.900 3.212 3.340 1,345,640 -0.57(-14.58%)
Sep 29, 2021 2.980 4.870 2.900 3.910 3,586,878 +1.04(+36.24%)
Sep 28, 2021 2.780 2.967 2.670 2.870 60,248 +0.18(+6.69%)
Sep 27, 2021 2.690 2.700 2.610 2.690 27,405 +0.08(+3.26%)
Sep 24, 2021 2.640 2.700 2.580 2.605 20,990 -0.04(-1.33%)
Sep 23, 2021 2.640 2.730 2.620 2.640 31,805 -0.01(-0.38%)
Sep 22, 2021 2.680 2.730 2.620 2.650 7,228 -0.02(-0.75%)
Sep 21, 2021 2.750 2.750 2.590 2.670 24,302 -0.01(-0.37%)
Sep 20, 2021 2.650 2.760 2.650 2.680 52,682 -0.11(-3.94%)
Sep 17, 2021 2.830 2.860 2.750 2.790 18,284 -0.08(-2.79%)
Sep 16, 2021 2.800 2.870 2.680 2.870 26,060 +0.05(+1.77%)
Sep 15, 2021 2.790 2.870 2.584 2.820 52,759 +0.05(+1.81%)
Sep 14, 2021 2.900 2.930 2.730 2.770 33,033 -0.11(-3.82%)
Sep 13, 2021 2.960 2.960 2.860 2.880 34,055 -0.07(-2.37%)
Sep 10, 2021 3.010 3.010 2.930 2.950 25,680 +0.01(+0.34%)
Sep 09, 2021 2.990 3.033 2.880 2.940 149,327 -0.07(-2.33%)
Sep 08, 2021 3.190 3.190 3.000 3.010 40,745 -0.17(-5.35%)
Sep 07, 2021 3.110 3.180 3.060 3.180 56,884 +0.10(+3.25%)
Sep 03, 2021 3.240 3.320 3.060 3.080 64,678 -0.14(-4.35%)
Sep 02, 2021 3.200 3.200 3.080 3.220 73,003 +0.10(+3.21%)
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.