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 )

0.9750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 (%)
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.