Indicators

Smart Share Global Ltd ADR (NQ: EM )

1.090 -0.030 (-2.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1.080	1.168	1.080	1.168	7,819	+0.05(+4.35%)
Jul 28, 2022	1.100	1.129	1.070	1.119	4,879	-0.02(-1.71%)
Jul 27, 2022	1.080	1.139	1.080	1.139	1,595	+0.05(+4.93%)
Jul 26, 2022	1.070	1.129	1.070	1.085	5,282	+0.00(+0.45%)
Jul 25, 2022	1.070	1.168	1.070	1.080	5,910	-0.03(-2.63%)
Jul 22, 2022	1.129	1.129	1.100	1.109	1,739	-0.04(-3.39%)
Jul 21, 2022	1.158	1.179	1.100	1.148	14,486	-0.04(-3.28%)
Jul 20, 2022	1.148	1.216	1.148	1.187	27,698	+0.04(+3.39%)
Jul 19, 2022	1.109	1.246	1.090	1.148	12,938	+0.03(+2.61%)
Jul 18, 2022	1.061	1.139	1.061	1.119	6,853	+0.07(+6.48%)
Jul 15, 2022	1.041	1.100	1.041	1.051	8,374	-0.01(-0.92%)
Jul 14, 2022	1.051	1.107	1.031	1.061	4,451	+0.00(+0.00%)
Jul 13, 2022	1.031	1.090	1.031	1.061	6,403	+0.00(+0.00%)
Jul 12, 2022	1.080	1.109	1.051	1.061	11,661	-0.06(-5.22%)
Jul 11, 2022	1.109	1.168	1.109	1.119	6,434	-0.04(-3.36%)
Jul 08, 2022	1.129	1.216	1.129	1.158	3,322	+0.01(+0.85%)
Jul 07, 2022	1.100	1.294	1.061	1.148	18,714	+0.04(+3.96%)
Jul 06, 2022	1.119	1.177	1.080	1.104	23,709	-0.03(-2.99%)
Jul 05, 2022	1.080	1.143	1.080	1.139	1,633	+0.07(+6.36%)

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.