Indicators

Smart Share Global Ltd ADR (NQ: EM )

1.090 -0.030 (-2.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.7396	0.7396	0.7312	0.7353	11,255	+0.00(+0.57%)
Sep 28, 2023	0.7311	0.7311	0.7310	0.7311	1,929	+0.00(+0.00%)
Sep 27, 2023	0.7311	0.7311	0.7311	0.7311	275	-0.03(-3.62%)
Sep 26, 2023	0.7311	0.7979	0.7310	0.7585	20,733	-0.03(-3.62%)
Sep 25, 2023	0.7785	0.8057	0.7870	0.7870	3,229	-0.02(-2.33%)
Sep 22, 2023	0.8271	0.8515	0.7309	0.8058	25,084	+0.03(+3.47%)
Sep 21, 2023	0.7785	0.8180	0.7310	0.7788	9,510	-0.02(-1.97%)
Sep 20, 2023	0.8160	0.8160	0.7728	0.7944	4,136	+0.06(+8.69%)
Sep 19, 2023	0.7979	0.8262	0.7298	0.7309	19,774	-0.05(-6.11%)
Sep 18, 2023	0.8546	0.8546	0.7396	0.7785	19,256	-0.00(-0.01%)
Sep 15, 2023	0.8009	0.8009	0.7786	0.7786	1,843	-0.04(-4.75%)
Sep 14, 2023	0.8369	0.8322	0.8125	0.8174	3,717	-0.06(-6.65%)
Sep 13, 2023	0.7709	0.8756	0.7709	0.8756	3,228	+0.07(+8.41%)
Sep 12, 2023	0.7493	0.8271	0.7298	0.8077	19,080	+0.03(+3.74%)
Sep 11, 2023	0.8368	0.8368	0.7590	0.7786	67,995	-0.08(-9.08%)
Sep 08, 2023	0.8709	0.9051	0.8271	0.8563	65,147	-0.01(-1.68%)
Sep 07, 2023	0.8855	0.8856	0.8563	0.8709	20,652	-0.04(-4.79%)
Sep 06, 2023	0.8563	0.9147	0.8564	0.9147	8,857	+0.06(+6.82%)
Sep 05, 2023	0.8271	0.8662	0.8272	0.8563	10,796	+0.00(+0.00%)

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.