Indicators

Smart Share Global Ltd ADR (NQ: EM )

0.7115 +0.0714 (+11.15%)

Streaming Delayed Price Updated: 3:53 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	1.220	1.245	1.100	1.170	99,871	-0.07(-5.65%)
Feb 27, 2023	1.280	1.284	1.230	1.240	88,213	-0.04(-3.13%)
Feb 24, 2023	1.300	1.330	1.230	1.280	121,742	-0.05(-3.76%)
Feb 23, 2023	1.340	1.390	1.320	1.330	45,933	-0.01(-0.75%)
Feb 22, 2023	1.300	1.388	1.300	1.340	89,596	+0.03(+2.29%)
Feb 21, 2023	1.320	1.367	1.280	1.310	95,936	-0.01(-0.76%)
Feb 17, 2023	1.280	1.460	1.280	1.320	72,001	+0.04(+3.13%)
Feb 16, 2023	1.300	1.300	1.250	1.280	19,792	-0.02(-1.55%)
Feb 15, 2023	1.340	1.340	1.200	1.300	39,811	-0.05(-3.70%)
Feb 14, 2023	1.310	1.370	1.300	1.350	26,021	+0.01(+0.75%)
Feb 13, 2023	1.260	1.370	1.230	1.340	25,441	+0.08(+5.93%)
Feb 10, 2023	1.310	1.331	1.250	1.265	57,807	-0.08(-5.60%)
Feb 09, 2023	1.310	1.420	1.310	1.340	273,650	+0.08(+6.35%)
Feb 08, 2023	1.210	1.329	1.210	1.260	61,891	+0.03(+2.44%)
Feb 07, 2023	1.210	1.268	1.180	1.230	77,666	+0.01(+1.17%)
Feb 06, 2023	1.220	1.270	1.180	1.216	112,364	-0.05(-3.90%)
Feb 03, 2023	1.220	1.280	1.210	1.265	69,263	+0.02(+1.21%)
Feb 02, 2023	1.270	1.300	1.200	1.250	118,855	+0.02(+1.63%)

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.