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 )

1.042 +0.002 (+0.23%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 14, 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, 2022 0.6714 0.6908 0.6130 0.6812 23,127 -0.01(-1.39%)
Sep 29, 2022 0.7006 0.7298 0.6325 0.6908 14,614 -0.04(-5.35%)
Sep 28, 2022 0.6617 0.7298 0.6228 0.7298 51,546 +0.07(+10.70%)
Sep 27, 2022 0.6214 0.6812 0.6214 0.6593 13,808 +0.01(+1.12%)
Sep 26, 2022 0.6220 0.6812 0.6220 0.6520 37,904 +0.02(+3.88%)
Sep 23, 2022 0.5839 0.6866 0.5839 0.6276 30,237 +0.00(+0.78%)
Sep 22, 2022 0.6325 0.6714 0.5839 0.6228 65,123 -0.05(-7.25%)
Sep 21, 2022 0.6033 0.6746 0.6033 0.6714 32,979 -0.01(-1.44%)
Sep 20, 2022 0.6909 0.7021 0.6619 0.6813 40,466 -0.02(-2.97%)
Sep 19, 2022 0.6909 0.8271 0.6909 0.7021 16,381 -0.04(-5.07%)
Sep 16, 2022 0.7493 0.7590 0.7396 0.7396 14,646 -0.01(-1.30%)
Sep 15, 2022 0.7104 0.7687 0.7106 0.7493 52,045 +0.02(+3.00%)
Sep 14, 2022 0.7298 0.7687 0.7162 0.7275 55,642 -0.00(-0.35%)
Sep 13, 2022 0.7493 0.7864 0.6812 0.7300 68,809 -0.08(-9.61%)
Sep 12, 2022 0.7882 0.8271 0.7882 0.8077 31,832 -0.04(-4.42%)
Sep 09, 2022 0.7979 0.8556 0.7979 0.8450 18,363 +0.06(+7.17%)
Sep 08, 2022 0.8563 0.8758 0.7882 0.7885 38,238 -0.08(-9.16%)
Sep 07, 2022 0.8894 0.9421 0.8563 0.8680 14,415 -0.08(-8.04%)
Sep 06, 2022 0.8952 0.9439 0.8758 0.9439 12,423 +0.05(+5.52%)
Sep 02, 2022 0.8751 0.9997 0.8325 0.8946 36,838 +0.02(+2.22%)
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.