Indicators

Smart Share Global Ltd ADR (NQ: EM )

0.6650 -0.0251 (-3.64%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	0.9342	0.9731	0.9342	0.9634	25,736	-0.01(-1.00%)
Jul 28, 2023	0.9536	0.9909	0.9489	0.9731	114,583	+0.00(+0.02%)
Jul 27, 2023	0.9622	0.9731	0.8962	0.9729	61,149	+0.05(+5.23%)
Jul 26, 2023	0.9731	0.9731	0.9157	0.9245	22,192	-0.03(-3.06%)
Jul 25, 2023	0.9731	0.9827	0.9148	0.9537	34,670	+0.00(+0.01%)
Jul 24, 2023	0.9731	0.9731	0.8952	0.9536	44,137	+0.05(+5.38%)
Jul 21, 2023	0.9147	0.9679	0.9050	0.9050	6,277	+0.00(+0.00%)
Jul 20, 2023	0.9635	0.9707	0.9033	0.9050	23,985	-0.07(-7.23%)
Jul 19, 2023	0.9682	0.9925	0.9682	0.9755	46,100	+0.00(+0.27%)
Jul 18, 2023	0.9439	0.9731	0.9101	0.9729	46,689	+0.02(+2.02%)
Jul 17, 2023	0.9332	0.9730	0.9101	0.9536	16,820	+0.00(+0.01%)
Jul 14, 2023	0.9828	0.9828	0.9012	0.9535	25,865	-0.02(-2.01%)
Jul 13, 2023	0.9050	0.9731	0.9003	0.9731	29,248	+0.01(+1.02%)
Jul 12, 2023	0.9634	0.9633	0.9536	0.9633	13,014	+0.03(+3.13%)
Jul 11, 2023	0.8952	0.9731	0.8952	0.9341	48,028	+0.02(+2.66%)
Jul 10, 2023	0.8758	0.9244	0.8758	0.9098	30,655	+0.00(+0.19%)
Jul 07, 2023	0.9042	0.9241	0.8952	0.9081	37,439	-0.03(-3.40%)
Jul 06, 2023	0.8952	0.9720	0.8855	0.9400	27,489	+0.06(+7.33%)
Jul 05, 2023	0.9536	0.9721	0.8472	0.8758	73,237	-0.07(-7.69%)

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.