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 )

0.9350 -0.0400 (-4.10%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 4, 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 (%)
Sep 30, 2021 3.795 3.795 3.126 3.250 1,382,846 -0.55(-14.58%)
Sep 29, 2021 2.900 4.739 2.822 3.805 3,686,054 +1.01(+36.24%)
Sep 28, 2021 2.705 2.888 2.598 2.793 61,913 +0.18(+6.69%)
Sep 27, 2021 2.618 2.627 2.540 2.618 28,162 +0.08(+3.26%)
Sep 24, 2021 2.569 2.627 2.511 2.535 21,570 -0.03(-1.33%)
Sep 23, 2021 2.569 2.657 2.550 2.569 32,684 -0.01(-0.38%)
Sep 22, 2021 2.608 2.657 2.550 2.579 7,427 -0.02(-0.75%)
Sep 21, 2021 2.676 2.676 2.520 2.598 24,973 -0.01(-0.37%)
Sep 20, 2021 2.579 2.686 2.579 2.608 54,138 -0.11(-3.94%)
Sep 17, 2021 2.754 2.783 2.676 2.715 18,789 -0.08(-2.79%)
Sep 16, 2021 2.725 2.793 2.608 2.793 26,780 +0.05(+1.77%)
Sep 15, 2021 2.715 2.793 2.514 2.744 54,217 +0.05(+1.81%)
Sep 14, 2021 2.822 2.851 2.657 2.695 33,946 -0.11(-3.82%)
Sep 13, 2021 2.880 2.880 2.783 2.803 34,996 -0.07(-2.37%)
Sep 10, 2021 2.929 2.929 2.851 2.871 26,390 +0.01(+0.34%)
Sep 09, 2021 2.910 2.951 2.803 2.861 153,455 -0.07(-2.33%)
Sep 08, 2021 3.104 3.104 2.919 2.929 41,871 -0.17(-5.35%)
Sep 07, 2021 3.026 3.094 2.978 3.094 58,456 +0.10(+3.25%)
Sep 03, 2021 3.153 3.231 2.978 2.997 66,466 -0.14(-4.35%)
Sep 02, 2021 3.114 3.114 2.997 3.133 75,021 +0.10(+3.21%)
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.