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 )

1.080 -0.010 (-0.92%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 21, 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 (%)
Jul 30, 2021 4.360 4.384 4.250 4.250 44,189 -0.16(-3.63%)
Jul 29, 2021 4.400 4.495 4.240 4.410 33,350 +0.13(+3.04%)
Jul 28, 2021 4.350 4.390 4.110 4.280 84,303 +0.12(+2.88%)
Jul 27, 2021 4.760 4.910 4.150 4.160 126,202 -0.66(-13.69%)
Jul 26, 2021 5.000 5.000 4.685 4.820 63,871 -0.22(-4.37%)
Jul 23, 2021 5.600 5.600 5.010 5.040 138,246 -0.58(-10.32%)
Jul 22, 2021 5.640 5.680 5.530 5.620 13,695 -0.02(-0.35%)
Jul 21, 2021 5.780 5.900 5.560 5.640 51,327 -0.22(-3.75%)
Jul 20, 2021 5.470 5.860 5.460 5.860 34,658 +0.39(+7.13%)
Jul 19, 2021 5.390 5.520 5.200 5.470 61,658 -0.03(-0.55%)
Jul 16, 2021 5.680 5.900 5.420 5.500 36,007 -0.16(-2.83%)
Jul 15, 2021 5.500 5.990 5.500 5.660 143,633 +0.15(+2.72%)
Jul 14, 2021 5.420 5.570 5.350 5.510 53,572 +0.20(+3.77%)
Jul 13, 2021 5.250 5.310 5.190 5.310 124,025 +0.07(+1.34%)
Jul 12, 2021 5.210 5.291 5.200 5.240 37,259 +0.04(+0.77%)
Jul 09, 2021 5.340 5.340 5.100 5.200 62,115 +0.03(+0.58%)
Jul 08, 2021 5.160 5.271 5.069 5.170 106,956 -0.14(-2.64%)
Jul 07, 2021 5.680 5.680 5.250 5.310 103,123 -0.31(-5.52%)
Jul 06, 2021 5.820 5.900 5.620 5.620 92,529 -0.21(-3.60%)
Jul 02, 2021 6.020 6.030 5.830 5.830 323,858 -0.19(-3.16%)
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.