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 )

0.7210 -0.0281 (-3.75%)
Streaming Delayed Price Updated: 3:07 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 0.7391 0.7391 0.7210 0.7210 42,050 -0.03(-3.75%)
Oct 29, 2024 0.7310 0.7500 0.7200 0.7491 117,725 -0.00(-0.12%)
Oct 28, 2024 0.7400 0.7500 0.7150 0.7500 143,265 +0.01(+1.75%)
Oct 25, 2024 0.7300 0.7400 0.6903 0.7371 79,044 +0.00(+0.33%)
Oct 24, 2024 0.7200 0.7500 0.7153 0.7347 79,873 +0.02(+2.87%)
Oct 23, 2024 0.7290 0.7500 0.6700 0.7142 32,627 -0.02(-2.16%)
Oct 22, 2024 0.7100 0.7430 0.7100 0.7300 14,998 +0.02(+2.63%)
Oct 21, 2024 0.7430 0.7430 0.6900 0.7113 45,073 -0.03(-4.27%)
Oct 18, 2024 0.7600 0.7600 0.7361 0.7430 29,315 +0.02(+3.19%)
Oct 17, 2024 0.6785 0.7200 0.6701 0.7200 24,656 +0.00(+0.00%)
Oct 16, 2024 0.6900 0.7200 0.6900 0.7200 29,253 +0.00(+0.29%)
Oct 15, 2024 0.7500 0.7500 0.6868 0.7179 66,357 -0.04(-5.54%)
Oct 14, 2024 0.7346 0.8090 0.7300 0.7600 44,636 +0.00(+0.13%)
Oct 11, 2024 0.7400 0.7590 0.7029 0.7590 55,412 +0.02(+2.57%)
Oct 10, 2024 0.7400 0.7500 0.7100 0.7400 25,746 -0.00(-0.54%)
Oct 09, 2024 0.7215 0.7600 0.7070 0.7440 51,026 -0.01(-1.26%)
Oct 08, 2024 0.7000 0.7600 0.7000 0.7535 69,799 -0.01(-1.52%)
Oct 07, 2024 0.7900 0.7900 0.7250 0.7651 138,138 -0.01(-0.70%)
Oct 04, 2024 0.8000 0.8200 0.7528 0.7705 140,621 -0.03(-3.69%)
Oct 03, 2024 0.8300 0.8600 0.7701 0.8000 142,424 -0.03(-3.73%)
Oct 02, 2024 0.8700 0.8900 0.7800 0.8310 831,507 +0.07(+9.34%)
Oct 01, 2024 0.7100 0.7600 0.7110 0.7600 122,319 +0.05(+7.12%)
Sep 30, 2024 0.7400 0.7700 0.7000 0.7095 222,780 +0.02(+2.83%)
Sep 27, 2024 0.6800 0.7400 0.6500 0.6900 154,929 -0.03(-4.17%)
Sep 26, 2024 0.6080 0.8000 0.6000 0.7200 731,684 +0.17(+31.29%)
Sep 25, 2024 0.5500 0.5760 0.5203 0.5484 276,986 -0.00(-0.33%)
Sep 24, 2024 0.5500 0.5988 0.5086 0.5502 273,007 +0.04(+7.65%)
Sep 23, 2024 0.5200 0.5595 0.5020 0.5111 130,223 -0.02(-3.20%)
Sep 20, 2024 0.5066 0.5380 0.5066 0.5280 52,342 +0.00(+0.90%)
Sep 19, 2024 0.5000 0.5430 0.5011 0.5233 76,077 +0.02(+4.22%)
Sep 18, 2024 0.5000 0.5509 0.5000 0.5021 26,214 -0.01(-2.71%)
Sep 17, 2024 0.5000 0.5541 0.5020 0.5161 46,004 +0.01(+2.58%)
Sep 16, 2024 0.5100 0.5159 0.5000 0.5031 69,131 -0.02(-4.19%)
Sep 13, 2024 0.5100 0.5310 0.5100 0.5251 37,414 -0.01(-1.35%)
Sep 12, 2024 0.5313 0.5994 0.5100 0.5323 44,185 -0.03(-4.81%)
Sep 11, 2024 0.5100 0.5700 0.5100 0.5592 85,775 -0.01(-1.93%)
Sep 10, 2024 0.5029 0.6000 0.5029 0.5702 36,380 +0.02(+2.92%)
Sep 09, 2024 0.5900 0.6200 0.5200 0.5540 222,101 -0.04(-6.10%)
Sep 06, 2024 0.6090 0.6163 0.5900 0.5900 3,805 -0.03(-4.84%)
Sep 05, 2024 0.6120 0.6280 0.6120 0.6200 5,072 +0.01(+1.64%)
Sep 04, 2024 0.6100 0.6300 0.6000 0.6100 21,732 -0.01(-1.61%)
Sep 03, 2024 0.6100 0.6240 0.6100 0.6200 11,494 -0.00(-0.16%)
Aug 30, 2024 0.6300 0.6302 0.6000 0.6210 13,407 -0.00(-0.08%)
Aug 29, 2024 0.6331 0.6390 0.6120 0.6215 23,518 -0.01(-1.83%)
Aug 28, 2024 0.6750 0.6753 0.6000 0.6331 81,961 -0.04(-6.25%)
Aug 27, 2024 0.6895 0.7040 0.6600 0.6753 25,627 -0.01(-2.06%)
Aug 26, 2024 0.7000 0.7353 0.6801 0.6895 27,553 -0.05(-6.51%)
Aug 23, 2024 0.7100 0.7450 0.7100 0.7375 95,485 +0.03(+4.91%)
Aug 22, 2024 0.7023 0.7288 0.6800 0.7030 35,832 -0.01(-1.61%)
Aug 21, 2024 0.7102 0.7299 0.7041 0.7145 30,920 -0.01(-1.64%)
Aug 20, 2024 0.7080 0.7299 0.7046 0.7264 28,999 +0.02(+2.60%)
Aug 19, 2024 0.7290 0.7290 0.6900 0.7080 35,321 -0.02(-3.01%)
Aug 16, 2024 0.7140 0.7300 0.7001 0.7300 67,823 +0.01(+0.69%)
Aug 15, 2024 0.7290 0.7290 0.7182 0.7250 8,924 +0.02(+2.11%)
Aug 14, 2024 0.7200 0.8130 0.6810 0.7100 8,307 -0.02(-2.55%)
Aug 13, 2024 0.7600 0.7645 0.7286 0.7286 2,366 -0.00(-0.33%)
Aug 12, 2024 0.7280 0.8000 0.7200 0.7310 51,180 +0.03(+3.60%)
Aug 09, 2024 0.6936 0.7381 0.6935 0.7056 7,185 +0.01(+1.74%)
Aug 08, 2024 0.6900 0.7000 0.6890 0.6935 16,766 -0.02(-2.60%)
Aug 07, 2024 0.7200 0.8000 0.7100 0.7120 15,668 +0.02(+3.08%)
Aug 06, 2024 0.7200 0.7425 0.6800 0.6907 62,550 -0.05(-7.29%)
Aug 05, 2024 0.7699 0.7699 0.6832 0.7450 33,029 +0.03(+4.05%)
Aug 02, 2024 0.7150 0.7399 0.6800 0.7160 28,018 +0.00(+0.14%)
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.