Skip to main content

Smart Share Global Ltd ADR (NQ: EM )

0.8629 +0.0421 (+5.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 0.8050 0.8897 0.8050 0.8629 19,691 +0.04(+5.13%)
Jun 01, 2023 0.7900 0.8450 0.7900 0.8208 61,297 +0.00(+0.23%)
May 31, 2023 0.8000 0.8198 0.7400 0.8189 49,805 -0.00(-0.13%)
May 30, 2023 0.8512 0.8512 0.8000 0.8200 99,999 -0.06(-7.09%)
May 26, 2023 0.9000 0.9000 0.8080 0.8826 27,921 +0.03(+3.23%)
May 25, 2023 0.8100 0.8999 0.8001 0.8550 18,465 +0.02(+1.79%)
May 24, 2023 0.8400 0.8999 0.8000 0.8400 118,295 -0.02(-2.42%)
May 23, 2023 0.8800 0.9000 0.8500 0.8608 71,387 -0.04(-4.36%)
May 22, 2023 0.9000 0.9099 0.9000 0.9000 13,674 +0.00(+0.33%)
May 19, 2023 0.9100 0.9419 0.8800 0.8970 19,687 -0.03(-3.13%)
May 18, 2023 0.9200 0.9522 0.9150 0.9260 23,645 -0.02(-2.53%)
May 17, 2023 0.9760 0.9760 0.9500 0.9500 31,223 -0.03(-2.66%)
May 16, 2023 0.9300 0.9999 0.9101 0.9760 49,501 +0.05(+5.85%)
May 15, 2023 0.8900 0.9403 0.8900 0.9221 18,213 +0.03(+3.61%)
May 12, 2023 0.8900 0.9000 0.8600 0.8900 22,142 -0.03(-3.52%)
May 11, 2023 0.9000 0.9922 0.8600 0.9225 50,287 +0.01(+1.37%)
May 10, 2023 0.9000 0.9200 0.9000 0.9100 76,349 -0.05(-4.87%)
May 09, 2023 0.9600 0.9775 0.9500 0.9566 54,829 +0.01(+0.68%)
May 08, 2023 1.000 1.015 0.9500 0.9501 35,162 -0.05(-4.99%)
May 05, 2023 1.010 1.034 0.9800 1.000 38,717 -0.01(-0.99%)
May 04, 2023 1.000 1.045 1.000 1.010 8,015 +0.00(+0.00%)
May 03, 2023 1.010 1.070 1.010 1.010 10,270 -0.01(-0.98%)
May 02, 2023 1.000 1.071 1.000 1.020 12,649 +0.00(+0.00%)
May 01, 2023 1.020 1.030 1.020 1.020 43,626 -0.01(-0.97%)
Apr 28, 2023 1.010 1.032 1.010 1.030 12,767 +0.01(+0.98%)
Apr 27, 2023 1.010 1.035 1.010 1.020 5,645 +0.00(+0.00%)
Apr 26, 2023 1.040 1.059 1.010 1.020 66,950 -0.03(-2.86%)
Apr 25, 2023 1.040 1.068 1.040 1.050 9,888 -0.03(-2.78%)
Apr 24, 2023 1.060 1.100 1.060 1.080 21,614 +0.02(+1.88%)
Apr 21, 2023 1.050 1.090 1.020 1.060 76,726 -0.04(-3.63%)
Apr 20, 2023 1.070 1.130 1.050 1.100 37,239 -0.03(-3.08%)
Apr 19, 2023 1.100 1.140 1.060 1.135 59,252 +0.08(+7.58%)
Apr 18, 2023 1.000 1.060 1.000 1.055 29,012 +0.05(+5.50%)
Apr 17, 2023 1.050 1.050 1.000 1.000 16,135 -0.02(-1.96%)
Apr 14, 2023 0.9800 1.040 0.9800 1.020 7,856 +0.02(+2.00%)
Apr 13, 2023 0.9900 1.030 0.9900 1.000 123,143 -0.00(-0.50%)
Apr 12, 2023 1.000 1.030 1.000 1.005 36,682 -0.01(-0.50%)
Apr 11, 2023 0.9900 1.035 0.9900 1.010 24,800 +0.00(+0.00%)
Apr 10, 2023 0.9809 1.020 0.9809 1.010 17,258 +0.03(+2.97%)
Apr 06, 2023 1.010 1.011 0.9749 0.9809 53,099 -0.04(-3.83%)
Apr 05, 2023 1.010 1.080 0.9800 1.020 53,370 -0.01(-0.97%)
Apr 04, 2023 1.070 1.080 1.000 1.030 62,330 -0.04(-3.74%)
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.