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 )

0.7115 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 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 (%)
Jun 30, 2021 6.030 6.170 6.000 6.070 79,003 +0.00(+0.00%)
Jun 29, 2021 6.080 6.198 5.960 6.070 63,419 +0.06(+1.00%)
Jun 28, 2021 6.180 6.180 6.010 6.010 61,532 -0.07(-1.15%)
Jun 25, 2021 6.160 6.180 6.020 6.080 76,446 -0.11(-1.78%)
Jun 24, 2021 6.210 6.400 6.110 6.190 82,868 +0.01(+0.16%)
Jun 23, 2021 6.200 6.290 6.180 6.180 29,701 -0.01(-0.16%)
Jun 22, 2021 6.460 6.460 6.000 6.190 85,900 -0.15(-2.37%)
Jun 21, 2021 6.150 6.395 6.136 6.340 36,228 +0.15(+2.42%)
Jun 18, 2021 6.250 6.320 6.180 6.190 26,216 -0.10(-1.59%)
Jun 17, 2021 6.410 6.700 6.260 6.290 71,066 -0.08(-1.26%)
Jun 16, 2021 6.430 6.490 6.260 6.370 48,691 -0.07(-1.09%)
Jun 15, 2021 6.470 6.640 6.350 6.440 46,335 -0.05(-0.77%)
Jun 14, 2021 6.490 6.590 6.440 6.490 51,095 -0.05(-0.76%)
Jun 11, 2021 6.440 6.550 6.360 6.540 77,812 +0.10(+1.55%)
Jun 10, 2021 6.810 6.810 6.330 6.440 184,615 -0.46(-6.67%)
Jun 09, 2021 7.110 7.110 6.730 6.900 143,082 -0.21(-2.95%)
Jun 08, 2021 7.120 7.250 7.030 7.110 61,833 -0.01(-0.14%)
Jun 07, 2021 6.950 7.290 6.830 7.120 118,290 -0.03(-0.42%)
Jun 04, 2021 6.450 7.520 6.350 7.150 418,981 +0.80(+12.60%)
Jun 03, 2021 6.710 6.740 6.350 6.350 173,196 -0.43(-6.34%)
Jun 02, 2021 6.060 6.790 6.060 6.780 334,692 +0.76(+12.62%)
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.