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 (%)
Sep 30, 2022 0.6900 0.7099 0.6300 0.7000 22,505 -0.01(-1.39%)
Sep 29, 2022 0.7200 0.7500 0.6500 0.7099 14,221 -0.04(-5.35%)
Sep 28, 2022 0.6800 0.7500 0.6400 0.7500 50,160 +0.07(+10.70%)
Sep 27, 2022 0.6386 0.7000 0.6386 0.6775 13,437 +0.01(+1.12%)
Sep 26, 2022 0.6392 0.7000 0.6392 0.6700 36,885 +0.03(+3.88%)
Sep 23, 2022 0.6000 0.7056 0.6000 0.6450 29,424 +0.01(+0.78%)
Sep 22, 2022 0.6500 0.6900 0.6000 0.6400 63,371 -0.05(-7.25%)
Sep 21, 2022 0.6200 0.6933 0.6200 0.6900 32,092 -0.01(-1.44%)
Sep 20, 2022 0.7100 0.7215 0.6802 0.7001 39,378 -0.02(-2.97%)
Sep 19, 2022 0.7100 0.8500 0.7100 0.7215 15,941 -0.04(-5.07%)
Sep 16, 2022 0.7700 0.7800 0.7600 0.7600 14,252 -0.01(-1.30%)
Sep 15, 2022 0.7300 0.7900 0.7302 0.7700 50,645 +0.02(+3.00%)
Sep 14, 2022 0.7500 0.7900 0.7360 0.7476 54,145 -0.00(-0.35%)
Sep 13, 2022 0.7700 0.8081 0.7000 0.7502 66,958 -0.08(-9.61%)
Sep 12, 2022 0.8100 0.8500 0.8100 0.8300 30,976 -0.04(-4.42%)
Sep 09, 2022 0.8200 0.8793 0.8200 0.8684 17,869 +0.06(+7.17%)
Sep 08, 2022 0.8800 0.9000 0.8100 0.8103 37,210 -0.08(-9.16%)
Sep 07, 2022 0.9140 0.9681 0.8800 0.8920 14,028 -0.08(-8.04%)
Sep 06, 2022 0.9200 0.9700 0.9000 0.9700 12,089 +0.05(+5.52%)
Sep 02, 2022 0.8993 1.027 0.8555 0.9193 35,847 +0.02(+2.22%)
Sep 01, 2022 0.9020 0.9100 0.8896 0.8993 53,094 -0.04(-3.82%)
Aug 31, 2022 0.9500 0.9610 0.9350 0.9350 27,888 +0.01(+0.54%)
Aug 30, 2022 0.9300 0.9850 0.9300 0.9300 11,493 +0.00(+0.00%)
Aug 29, 2022 0.9300 0.9872 0.9300 0.9300 29,578 +0.01(+0.92%)
Aug 26, 2022 1.020 1.066 0.9000 0.9215 46,267 -0.08(-7.85%)
Aug 25, 2022 0.9400 1.000 0.9400 1.000 1,824 +0.02(+2.04%)
Aug 24, 2022 0.9500 0.9800 0.9500 0.9800 12,066 +0.01(+0.55%)
Aug 23, 2022 0.9500 1.000 0.9500 0.9746 25,928 -0.01(-0.53%)
Aug 22, 2022 1.000 1.000 0.9581 0.9798 26,861 -0.03(-2.99%)
Aug 19, 2022 1.000 1.051 1.000 1.010 7,655 -0.05(-4.72%)
Aug 18, 2022 1.020 1.060 1.000 1.060 5,897 +0.04(+3.91%)
Aug 17, 2022 1.010 1.060 1.010 1.020 7,994 -0.03(-2.85%)
Aug 16, 2022 1.020 1.070 1.010 1.050 20,606 +0.02(+1.94%)
Aug 15, 2022 1.040 1.100 1.000 1.030 27,372 -0.08(-7.21%)
Aug 12, 2022 1.050 1.110 1.040 1.110 9,772 +0.02(+1.83%)
Aug 11, 2022 1.020 1.100 1.020 1.090 19,626 -0.00(-0.07%)
Aug 10, 2022 1.080 1.100 1.080 1.091 3,071 -0.00(-0.02%)
Aug 09, 2022 1.090 1.108 1.090 1.091 5,044 +0.00(+0.09%)
Aug 08, 2022 1.070 1.110 1.070 1.090 5,214 +0.02(+1.87%)
Aug 05, 2022 1.010 1.107 1.010 1.070 3,785 +0.01(+0.94%)
Aug 04, 2022 1.080 1.125 1.060 1.060 17,482 -0.02(-1.85%)
Aug 03, 2022 1.000 1.090 1.000 1.080 10,557 -0.01(-0.92%)
Aug 02, 2022 1.100 1.110 0.9270 1.090 82,736 -0.02(-1.80%)
Aug 01, 2022 1.170 1.200 1.110 1.110 5,547 -0.09(-7.50%)
Jul 29, 2022 1.110 1.200 1.110 1.200 7,609 +0.05(+4.35%)
Jul 28, 2022 1.130 1.160 1.100 1.150 4,748 -0.02(-1.71%)
Jul 27, 2022 1.110 1.170 1.110 1.170 1,553 +0.05(+4.93%)
Jul 26, 2022 1.100 1.160 1.100 1.115 5,140 +0.00(+0.45%)
Jul 25, 2022 1.100 1.200 1.100 1.110 5,751 -0.03(-2.63%)
Jul 22, 2022 1.160 1.160 1.130 1.140 1,693 -0.04(-3.39%)
Jul 21, 2022 1.190 1.212 1.130 1.180 14,097 -0.04(-3.28%)
Jul 20, 2022 1.180 1.250 1.180 1.220 26,953 +0.04(+3.39%)
Jul 19, 2022 1.140 1.280 1.120 1.180 12,590 +0.03(+2.61%)
Jul 18, 2022 1.090 1.171 1.090 1.150 6,669 +0.07(+6.48%)
Jul 15, 2022 1.070 1.130 1.070 1.080 8,149 -0.01(-0.92%)
Jul 14, 2022 1.080 1.137 1.060 1.090 4,332 +0.00(+0.00%)
Jul 13, 2022 1.060 1.120 1.060 1.090 6,231 +0.00(+0.00%)
Jul 12, 2022 1.110 1.140 1.080 1.090 11,348 -0.06(-5.22%)
Jul 11, 2022 1.140 1.200 1.140 1.150 6,261 -0.04(-3.36%)
Jul 08, 2022 1.160 1.250 1.160 1.190 3,233 +0.01(+0.85%)
Jul 07, 2022 1.130 1.330 1.090 1.180 18,211 +0.04(+3.96%)
Jul 06, 2022 1.150 1.210 1.110 1.135 23,072 -0.03(-2.99%)
Jul 05, 2022 1.110 1.175 1.110 1.170 1,590 +0.07(+6.36%)
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.