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 (%)
Aug 31, 2023 0.8573 0.8662 0.8563 0.8573 4,163 -0.03(-3.72%)
Aug 30, 2023 0.8563 0.8904 0.8527 0.8904 30,855 +0.02(+2.82%)
Aug 29, 2023 0.8438 0.8661 0.8438 0.8660 13,113 +0.02(+2.63%)
Aug 28, 2023 0.8417 0.8597 0.8417 0.8438 4,008 -0.03(-3.91%)
Aug 25, 2023 0.8855 0.8855 0.8370 0.8781 15,782 -0.01(-1.37%)
Aug 24, 2023 0.8758 0.8904 0.8271 0.8903 69,732 -0.01(-1.62%)
Aug 23, 2023 0.9439 0.9488 0.8957 0.9050 38,542 -0.03(-3.63%)
Aug 22, 2023 0.9731 0.9731 0.9390 0.9390 28,025 -0.01(-0.54%)
Aug 21, 2023 0.9171 0.9635 0.8924 0.9441 52,997 +0.02(+2.13%)
Aug 18, 2023 0.9185 0.9402 0.8900 0.9244 40,248 +0.04(+4.40%)
Aug 17, 2023 0.9244 0.9244 0.8855 0.8855 7,425 -0.01(-1.41%)
Aug 16, 2023 0.8952 0.8982 0.8768 0.8982 3,415 -0.00(-0.11%)
Aug 15, 2023 0.9312 0.9312 0.8991 0.8991 9,635 -0.03(-3.44%)
Aug 14, 2023 0.8827 0.9485 0.8758 0.9312 21,590 +0.05(+5.49%)
Aug 11, 2023 0.9149 0.9243 0.8759 0.8827 22,387 -0.03(-3.51%)
Aug 10, 2023 0.9201 0.9633 0.9148 0.9148 7,275 +0.00(+0.00%)
Aug 09, 2023 0.9196 0.9536 0.9147 0.9148 23,968 -0.00(-0.10%)
Aug 08, 2023 0.9050 0.9632 0.9050 0.9157 24,216 -0.05(-4.94%)
Aug 07, 2023 0.9291 0.9634 0.9244 0.9633 17,502 +0.06(+6.42%)
Aug 04, 2023 0.9147 0.9595 0.9051 0.9052 21,458 -0.01(-1.04%)
Aug 03, 2023 0.8661 0.9148 0.8660 0.9147 17,226 +0.05(+5.62%)
Aug 02, 2023 0.8855 0.9634 0.8661 0.8661 48,118 -0.07(-7.29%)
Aug 01, 2023 0.9634 0.9634 0.9245 0.9342 8,137 -0.03(-3.03%)
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%)
Jul 03, 2023 0.9536 0.9828 0.9440 0.9488 24,125 +0.00(+0.00%)
Jun 30, 2023 0.9634 0.9707 0.9244 0.9488 19,173 -0.03(-3.47%)
Jun 29, 2023 0.9244 1.002 0.8955 0.9828 88,336 +0.06(+6.32%)
Jun 28, 2023 0.8563 0.9244 0.8347 0.9244 43,980 +0.06(+7.36%)
Jun 27, 2023 0.8466 0.8758 0.8271 0.8611 52,988 +0.01(+1.34%)
Jun 26, 2023 0.8843 0.8952 0.8370 0.8497 70,417 -0.07(-7.83%)
Jun 23, 2023 0.9147 0.9219 0.9050 0.9219 51,941 -0.03(-2.96%)
Jun 22, 2023 0.9244 0.9633 0.9051 0.9500 50,303 -0.00(-0.38%)
Jun 21, 2023 0.9388 0.9635 0.9001 0.9536 58,208 +0.00(+0.19%)
Jun 20, 2023 1.012 1.031 0.8662 0.9518 172,119 +0.03(+2.97%)
Jun 16, 2023 0.9536 0.9731 0.9056 0.9243 77,915 +0.00(+0.00%)
Jun 15, 2023 0.8855 0.9439 0.8758 0.9243 82,258 +0.02(+2.68%)
Jun 14, 2023 0.8077 0.9049 0.8077 0.9002 91,676 +0.10(+12.47%)
Jun 13, 2023 0.7785 0.8077 0.7784 0.8004 27,023 +0.02(+2.81%)
Jun 12, 2023 0.7882 0.7882 0.7785 0.7785 23,214 -0.02(-3.10%)
Jun 09, 2023 0.7785 0.8184 0.7688 0.8034 19,725 +0.01(+1.90%)
Jun 08, 2023 0.7923 0.8199 0.7298 0.7884 36,057 -0.03(-3.97%)
Jun 07, 2023 0.7839 0.8320 0.7786 0.8210 27,907 +0.04(+4.73%)
Jun 06, 2023 0.7687 0.8077 0.7398 0.7839 29,410 +0.00(+0.40%)
Jun 05, 2023 0.8108 0.8396 0.7298 0.7808 35,621 -0.06(-7.01%)
Jun 02, 2023 0.7882 0.8658 0.7833 0.8397 20,235 +0.04(+5.13%)
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.