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 )

0.9900 +0.0400 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jun 30, 2021 6.030 6.170 6.000 6.070 79,003 +0.00(+0.00%)
Jun 29, 2021 6.080 6.198 5.960 6.070 63,419 +0.06(+1.00%)
Jun 28, 2021 6.180 6.180 6.010 6.010 61,532 -0.07(-1.15%)
Jun 25, 2021 6.160 6.180 6.020 6.080 76,446 -0.11(-1.78%)
Jun 24, 2021 6.210 6.400 6.110 6.190 82,868 +0.01(+0.16%)
Jun 23, 2021 6.200 6.290 6.180 6.180 29,701 -0.01(-0.16%)
Jun 22, 2021 6.460 6.460 6.000 6.190 85,900 -0.15(-2.37%)
Jun 21, 2021 6.150 6.395 6.136 6.340 36,228 +0.15(+2.42%)
Jun 18, 2021 6.250 6.320 6.180 6.190 26,216 -0.10(-1.59%)
Jun 17, 2021 6.410 6.700 6.260 6.290 71,066 -0.08(-1.26%)
Jun 16, 2021 6.430 6.490 6.260 6.370 48,691 -0.07(-1.09%)
Jun 15, 2021 6.470 6.640 6.350 6.440 46,335 -0.05(-0.77%)
Jun 14, 2021 6.490 6.590 6.440 6.490 51,095 -0.05(-0.76%)
Jun 11, 2021 6.440 6.550 6.360 6.540 77,812 +0.10(+1.55%)
Jun 10, 2021 6.810 6.810 6.330 6.440 184,615 -0.46(-6.67%)
Jun 09, 2021 7.110 7.110 6.730 6.900 143,082 -0.21(-2.95%)
Jun 08, 2021 7.120 7.250 7.030 7.110 61,833 -0.01(-0.14%)
Jun 07, 2021 6.950 7.290 6.830 7.120 118,290 -0.03(-0.42%)
Jun 04, 2021 6.450 7.520 6.350 7.150 418,981 +0.80(+12.60%)
Jun 03, 2021 6.710 6.740 6.350 6.350 173,196 -0.43(-6.34%)
Jun 02, 2021 6.060 6.790 6.060 6.780 334,692 +0.76(+12.62%)
Jun 01, 2021 6.120 6.170 5.880 6.020 163,358 -0.02(-0.33%)
May 28, 2021 6.190 6.190 5.970 6.040 95,412 -0.04(-0.66%)
May 27, 2021 6.180 6.180 6.010 6.080 80,328 -0.03(-0.49%)
May 26, 2021 5.910 6.149 5.860 6.110 141,638 +0.23(+3.91%)
May 25, 2021 5.910 5.990 5.860 5.880 159,220 +0.05(+0.86%)
May 24, 2021 6.200 6.240 5.790 5.830 253,168 -0.39(-6.27%)
May 21, 2021 6.240 6.240 6.130 6.220 100,220 +0.03(+0.48%)
May 20, 2021 6.070 6.251 6.040 6.190 125,955 +0.06(+0.98%)
May 19, 2021 6.300 6.360 6.000 6.130 217,257 +0.03(+0.49%)
May 18, 2021 6.250 6.430 5.980 6.100 471,928 -0.10(-1.61%)
May 17, 2021 6.280 6.490 6.130 6.200 211,584 -0.01(-0.16%)
May 14, 2021 6.290 6.900 6.160 6.210 458,016 +0.12(+1.97%)
May 13, 2021 6.720 6.955 6.030 6.090 359,684 -0.56(-8.42%)
May 12, 2021 6.890 6.900 6.500 6.650 245,526 -0.26(-3.76%)
May 11, 2021 6.550 6.940 6.540 6.910 73,353 +0.03(+0.44%)
May 10, 2021 7.630 7.630 6.840 6.880 418,902 -0.72(-9.47%)
May 07, 2021 7.680 7.810 7.430 7.600 170,660 -0.06(-0.78%)
May 06, 2021 7.730 7.850 7.289 7.660 409,460 -0.16(-2.05%)
May 05, 2021 7.500 7.960 7.400 7.820 326,557 +0.48(+6.54%)
May 04, 2021 7.300 7.400 7.050 7.340 652,174 +0.03(+0.41%)
May 03, 2021 7.790 7.850 7.210 7.310 340,171 -0.27(-3.56%)
Apr 30, 2021 8.090 8.300 7.570 7.580 658,500 -0.48(-5.96%)
Apr 29, 2021 9.350 9.690 8.010 8.060 650,440 -1.15(-12.49%)
Apr 28, 2021 8.700 9.750 8.700 9.210 1,228,613 +0.74(+8.74%)
Apr 27, 2021 8.150 9.400 8.150 8.470 1,413,255 +0.37(+4.57%)
Apr 26, 2021 8.300 8.570 7.950 8.100 418,561 -0.17(-2.06%)
Apr 23, 2021 8.480 8.500 7.920 8.270 187,600 -0.13(-1.55%)
Apr 22, 2021 8.580 8.650 8.380 8.400 437,933 -0.14(-1.64%)
Apr 21, 2021 8.450 8.550 8.200 8.540 267,528 +0.00(+0.00%)
Apr 20, 2021 8.460 8.620 8.180 8.540 488,337 +0.05(+0.59%)
Apr 19, 2021 8.410 8.550 8.300 8.490 348,122 +0.00(+0.00%)
Apr 16, 2021 8.370 8.500 8.090 8.490 161,300 +0.04(+0.47%)
Apr 15, 2021 8.370 8.550 8.230 8.450 504,852 +0.08(+0.96%)
Apr 14, 2021 8.110 8.450 8.105 8.370 439,714 +0.28(+3.46%)
Apr 13, 2021 7.160 8.090 7.160 8.090 1,169,488 +0.93(+12.99%)
Apr 12, 2021 7.930 8.080 7.060 7.160 993,305 -0.99(-12.15%)
Apr 09, 2021 8.200 8.250 7.480 8.150 1,058,800 -0.10(-1.21%)
Apr 08, 2021 8.290 8.490 7.990 8.250 980,484 -0.17(-2.02%)
Apr 07, 2021 8.160 8.600 8.160 8.420 478,994 +0.07(+0.84%)
Apr 06, 2021 8.100 8.580 7.890 8.350 1,114,899 +0.30(+3.73%)
Apr 05, 2021 8.790 8.930 7.520 8.050 1,833,997 -0.49(-5.74%)
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.