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 )

0.6400 -0.0055 (-0.85%)
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 0.6815 0.6815 0.6000 0.6350 31,932 -0.06(-9.29%)
Nov 29, 2023 0.7100 0.7100 0.6600 0.7000 39,552 -0.04(-5.28%)
Nov 28, 2023 0.7731 0.7731 0.6655 0.7390 85,620 +0.04(+5.57%)
Nov 27, 2023 0.7499 0.7500 0.7000 0.7000 40,928 -0.05(-6.65%)
Nov 24, 2023 0.7800 0.7850 0.7253 0.7499 152,424 -0.03(-3.98%)
Nov 22, 2023 0.6799 0.7810 0.6619 0.7810 14,259 +0.10(+14.43%)
Nov 21, 2023 0.6750 0.6825 0.6750 0.6825 2,117 -0.02(-2.50%)
Nov 20, 2023 0.6724 0.7190 0.6724 0.7000 7,053 +0.03(+4.09%)
Nov 17, 2023 0.6300 0.6950 0.6300 0.6725 14,086 +0.04(+6.75%)
Nov 16, 2023 0.6900 0.7000 0.6200 0.6300 40,554 -0.09(-12.50%)
Nov 15, 2023 0.6802 0.7500 0.6801 0.7200 20,402 +0.02(+2.86%)
Nov 14, 2023 0.6900 0.7000 0.6800 0.7000 60,264 +0.00(+0.00%)
Nov 13, 2023 0.6800 0.7000 0.6500 0.7000 9,190 +0.05(+7.68%)
Nov 10, 2023 0.6807 0.6880 0.6500 0.6501 6,602 -0.03(-4.40%)
Nov 09, 2023 0.6700 0.7314 0.6700 0.6800 11,675 -0.02(-3.55%)
Nov 08, 2023 0.6870 0.7090 0.6650 0.7050 5,571 +0.04(+6.02%)
Nov 07, 2023 0.6875 0.7100 0.6550 0.6650 4,222 -0.03(-5.00%)
Nov 06, 2023 0.7500 0.7500 0.6876 0.7000 36,743 -0.01(-1.06%)
Nov 03, 2023 0.6899 0.7500 0.6600 0.7075 58,471 +0.03(+4.04%)
Nov 02, 2023 0.6800 0.6900 0.6800 0.6800 11,795 +0.00(+0.00%)
Nov 01, 2023 0.6800 0.6801 0.6800 0.6800 3,585 +0.00(+0.00%)
Oct 31, 2023 0.6400 0.7000 0.6400 0.6800 14,541 -0.04(-6.21%)
Oct 30, 2023 0.7247 0.7989 0.7000 0.7250 12,180 +0.02(+3.56%)
Oct 27, 2023 0.7800 0.8300 0.6400 0.7001 20,911 -0.06(-8.48%)
Oct 26, 2023 0.7280 0.7655 0.7280 0.7650 11,589 +0.05(+7.50%)
Oct 25, 2023 0.6943 0.7116 0.6930 0.7116 12,461 +0.04(+6.21%)
Oct 24, 2023 0.6700 0.6750 0.6700 0.6700 7,845 +0.00(+0.00%)
Oct 23, 2023 0.6113 0.6700 0.6113 0.6700 13,955 +0.03(+4.67%)
Oct 20, 2023 0.6500 0.6677 0.6200 0.6401 12,191 -0.04(-5.90%)
Oct 19, 2023 0.7001 0.7156 0.6500 0.6802 9,532 -0.05(-6.66%)
Oct 18, 2023 0.7290 0.7432 0.7100 0.7287 17,154 +0.01(+1.21%)
Oct 17, 2023 0.7201 0.7201 0.7200 0.7200 2,499 +0.00(+0.00%)
Oct 16, 2023 0.7400 0.7201 0.6900 0.7200 11,927 +0.01(+0.80%)
Oct 13, 2023 0.7143 0.7244 0.7142 0.7143 3,487 +0.03(+5.04%)
Oct 12, 2023 0.7300 0.7303 0.6800 0.6800 27,834 -0.04(-5.56%)
Oct 11, 2023 0.7368 0.7539 0.7200 0.7200 4,351 -0.03(-4.50%)
Oct 10, 2023 0.7201 0.7750 0.7100 0.7539 6,347 -0.01(-1.45%)
Oct 09, 2023 0.7800 0.7805 0.7600 0.7650 4,598 +0.01(+1.82%)
Oct 06, 2023 0.7700 0.7739 0.7500 0.7513 14,071 -0.02(-2.43%)
Oct 05, 2023 0.7500 0.7750 0.7515 0.7700 5,555 -0.02(-2.53%)
Oct 04, 2023 0.7824 0.7900 0.7505 0.7900 7,518 +0.04(+5.25%)
Oct 03, 2023 0.7500 0.7553 0.7505 0.7506 5,192 +0.00(+0.01%)
Oct 02, 2023 0.7513 0.7533 0.7502 0.7505 15,718 -0.01(-0.67%)
Sep 29, 2023 0.7601 0.7601 0.7514 0.7556 10,953 +0.00(+0.57%)
Sep 28, 2023 0.7513 0.7513 0.7512 0.7513 1,878 +0.00(+0.00%)
Sep 27, 2023 0.7513 0.7513 0.7513 0.7513 268 -0.03(-3.62%)
Sep 26, 2023 0.7513 0.8200 0.7512 0.7795 20,176 -0.03(-3.62%)
Sep 25, 2023 0.8000 0.8280 0.8088 0.8088 3,143 -0.02(-2.33%)
Sep 22, 2023 0.8500 0.8750 0.7511 0.8281 24,410 +0.03(+3.47%)
Sep 21, 2023 0.8000 0.8406 0.7512 0.8003 9,255 -0.02(-1.97%)
Sep 20, 2023 0.8386 0.8386 0.7942 0.8164 4,025 +0.07(+8.69%)
Sep 19, 2023 0.8200 0.8490 0.7500 0.7511 19,242 -0.05(-6.11%)
Sep 18, 2023 0.8782 0.8782 0.7600 0.8000 18,738 -0.00(-0.01%)
Sep 15, 2023 0.8230 0.8230 0.8001 0.8001 1,794 -0.04(-4.75%)
Sep 14, 2023 0.8600 0.8552 0.8350 0.8400 3,617 -0.06(-6.65%)
Sep 13, 2023 0.7922 0.8998 0.7922 0.8998 3,142 +0.07(+8.41%)
Sep 12, 2023 0.7700 0.8500 0.7500 0.8300 18,567 +0.03(+3.74%)
Sep 11, 2023 0.8599 0.8599 0.7800 0.8001 66,166 -0.08(-9.08%)
Sep 08, 2023 0.8950 0.9301 0.8500 0.8800 63,395 -0.02(-1.68%)
Sep 07, 2023 0.9100 0.9101 0.8800 0.8950 20,097 -0.04(-4.79%)
Sep 06, 2023 0.8800 0.9400 0.8801 0.9400 8,619 +0.06(+6.82%)
Sep 05, 2023 0.8500 0.8901 0.8501 0.8800 10,506 +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.