Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Share Global Limited - American Depositary Shares (NQ:EM)

1.120 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 12, 2025 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 (%)
May 12, 2025 1.090 1.120 1.086 1.120 10,543 +0.02(+1.82%)
May 09, 2025 1.070 1.100 1.070 1.100 4,747 +0.02(+1.85%)
May 08, 2025 1.091 1.110 1.070 1.080 8,834 -0.02(-1.82%)
May 07, 2025 1.060 1.110 1.060 1.100 51,312 -0.01(-0.90%)
May 06, 2025 1.090 1.110 1.050 1.110 111,801 +0.05(+4.72%)
May 05, 2025 1.050 1.100 1.050 1.060 157,877 -0.02(-1.85%)
May 02, 2025 1.080 1.090 1.068 1.080 20,849 +0.00(+0.00%)
May 01, 2025 1.070 1.080 1.055 1.080 2,524 +0.00(+0.00%)
Apr 30, 2025 1.050 1.080 1.050 1.080 81,827 +0.02(+1.89%)
Apr 29, 2025 1.042 1.060 1.040 1.060 18,211 +0.00(+0.00%)
Apr 28, 2025 1.040 1.060 1.030 1.060 21,008 +0.02(+1.92%)
Apr 25, 2025 1.050 1.050 1.040 1.040 29,442 -0.01(-0.95%)
Apr 24, 2025 1.040 1.070 1.030 1.050 92,818 +0.00(+0.00%)
Apr 23, 2025 1.040 1.060 1.040 1.050 71,689 +0.00(+0.00%)
Apr 22, 2025 1.050 1.080 1.050 1.050 118,315 -0.00(-0.47%)
Apr 21, 2025 1.070 1.075 1.050 1.055 54,737 -0.02(-1.40%)
Apr 17, 2025 1.100 1.100 1.070 1.070 65,267 -0.04(-3.60%)
Apr 16, 2025 1.090 1.110 1.090 1.110 11,130 +0.03(+2.78%)
Apr 15, 2025 1.090 1.130 1.080 1.080 10,235 -0.02(-1.82%)
Apr 14, 2025 1.050 1.100 1.040 1.100 171,086 +0.05(+4.27%)
Apr 11, 2025 1.040 1.055 1.015 1.055 205,446 +0.02(+2.43%)
Apr 10, 2025 1.040 1.050 1.030 1.030 21,561 -0.02(-1.90%)
Apr 09, 2025 1.070 1.071 1.020 1.050 292,976 -0.02(-1.87%)
Apr 08, 2025 1.070 1.080 1.030 1.070 430,954 +0.01(+0.94%)
Apr 07, 2025 1.050 1.100 1.020 1.060 467,972 -0.01(-1.40%)
Apr 04, 2025 1.120 1.130 1.020 1.075 415,605 -0.05(-4.87%)
Apr 03, 2025 1.120 1.130 1.120 1.130 68,220 +0.01(+0.89%)
Apr 02, 2025 1.130 1.140 1.125 1.120 74,837 -0.02(-1.75%)
Apr 01, 2025 1.120 1.140 1.120 1.140 119,309 +0.02(+1.79%)
Mar 31, 2025 1.130 1.130 1.120 1.120 101,477 -0.01(-0.88%)
Mar 28, 2025 1.120 1.130 1.115 1.130 95,699 +0.01(+0.89%)
Mar 27, 2025 1.120 1.130 1.120 1.120 110,341 +0.00(+0.00%)
Mar 26, 2025 1.130 1.130 1.115 1.120 113,665 +0.00(+0.00%)
Mar 25, 2025 1.120 1.130 1.110 1.120 168,954 -0.01(-0.88%)
Mar 24, 2025 1.120 1.130 1.115 1.130 66,807 +0.01(+0.89%)
Mar 21, 2025 1.120 1.130 1.120 1.120 122,424 +0.00(+0.00%)
Mar 20, 2025 1.110 1.130 1.110 1.120 105,745 +0.00(+0.00%)
Mar 19, 2025 1.120 1.130 1.110 1.120 158,117 +0.00(+0.00%)
Mar 18, 2025 1.120 1.130 1.115 1.120 251,078 -0.01(-0.88%)
Mar 17, 2025 1.120 1.130 1.115 1.130 123,130 +0.01(+0.89%)
Mar 14, 2025 1.120 1.135 1.110 1.120 275,199 +0.00(+0.00%)
Mar 13, 2025 1.120 1.130 1.110 1.120 210,480 -0.01(-0.88%)
Mar 12, 2025 1.130 1.135 1.110 1.130 124,654 +0.01(+0.89%)
Mar 11, 2025 1.140 1.140 1.105 1.120 466,934 -0.01(-0.88%)
Mar 10, 2025 1.110 1.149 1.110 1.130 180,440 +0.00(+0.00%)
Mar 07, 2025 1.135 1.145 1.125 1.130 264,530 +0.00(+0.00%)
Mar 06, 2025 1.130 1.140 1.120 1.130 330,499 -0.01(-0.88%)
Mar 05, 2025 1.130 1.150 1.120 1.140 644,878 +0.01(+0.88%)
Mar 04, 2025 1.130 1.130 1.110 1.130 430,205 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.