Indicators

Smart Share Global Ltd ADR (NQ: EM )

0.7115 +0.0714 (+11.15%)

Streaming Delayed Price Updated: 3:53 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	0.9600	1.000	0.9600	0.9900	25,044	-0.01(-1.00%)
Jul 28, 2023	0.9800	1.018	0.9751	1.000	111,501	+0.00(+0.02%)
Jul 27, 2023	0.9888	1.000	0.9210	0.9998	59,504	+0.05(+5.23%)
Jul 26, 2023	1.000	1.000	0.9410	0.9501	21,595	-0.03(-3.06%)
Jul 25, 2023	1.000	1.010	0.9401	0.9801	33,738	+0.00(+0.01%)
Jul 24, 2023	1.000	1.000	0.9200	0.9800	42,950	+0.05(+5.38%)
Jul 21, 2023	0.9400	0.9947	0.9300	0.9300	6,109	+0.00(+0.00%)
Jul 20, 2023	0.9901	0.9975	0.9283	0.9300	23,340	-0.07(-7.23%)
Jul 19, 2023	0.9950	1.020	0.9950	1.002	44,860	+0.00(+0.27%)
Jul 18, 2023	0.9700	1.000	0.9353	0.9998	45,433	+0.02(+2.02%)
Jul 17, 2023	0.9590	0.9999	0.9353	0.9800	16,368	+0.00(+0.01%)
Jul 14, 2023	1.010	1.010	0.9261	0.9799	25,170	-0.02(-2.01%)
Jul 13, 2023	0.9300	1.000	0.9252	1.000	28,462	+0.01(+1.02%)
Jul 12, 2023	0.9900	0.9899	0.9800	0.9899	12,664	+0.03(+3.13%)
Jul 11, 2023	0.9200	1.000	0.9200	0.9599	46,736	+0.02(+2.66%)
Jul 10, 2023	0.9000	0.9500	0.9000	0.9350	29,831	+0.00(+0.19%)
Jul 07, 2023	0.9292	0.9497	0.9200	0.9332	36,432	-0.03(-3.40%)
Jul 06, 2023	0.9200	0.9989	0.9100	0.9660	26,750	+0.07(+7.33%)
Jul 05, 2023	0.9800	0.9990	0.8706	0.9000	71,267	-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.