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 )

0.9998 +0.0098 (+0.99%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 8, 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 (%)
Jul 29, 2022 1.110 1.200 1.110 1.200 7,609 +0.05(+4.35%)
Jul 28, 2022 1.130 1.160 1.100 1.150 4,748 -0.02(-1.71%)
Jul 27, 2022 1.110 1.170 1.110 1.170 1,553 +0.05(+4.93%)
Jul 26, 2022 1.100 1.160 1.100 1.115 5,140 +0.00(+0.45%)
Jul 25, 2022 1.100 1.200 1.100 1.110 5,751 -0.03(-2.63%)
Jul 22, 2022 1.160 1.160 1.130 1.140 1,693 -0.04(-3.39%)
Jul 21, 2022 1.190 1.212 1.130 1.180 14,097 -0.04(-3.28%)
Jul 20, 2022 1.180 1.250 1.180 1.220 26,953 +0.04(+3.39%)
Jul 19, 2022 1.140 1.280 1.120 1.180 12,590 +0.03(+2.61%)
Jul 18, 2022 1.090 1.171 1.090 1.150 6,669 +0.07(+6.48%)
Jul 15, 2022 1.070 1.130 1.070 1.080 8,149 -0.01(-0.92%)
Jul 14, 2022 1.080 1.137 1.060 1.090 4,332 +0.00(+0.00%)
Jul 13, 2022 1.060 1.120 1.060 1.090 6,231 +0.00(+0.00%)
Jul 12, 2022 1.110 1.140 1.080 1.090 11,348 -0.06(-5.22%)
Jul 11, 2022 1.140 1.200 1.140 1.150 6,261 -0.04(-3.36%)
Jul 08, 2022 1.160 1.250 1.160 1.190 3,233 +0.01(+0.85%)
Jul 07, 2022 1.130 1.330 1.090 1.180 18,211 +0.04(+3.96%)
Jul 06, 2022 1.150 1.210 1.110 1.135 23,072 -0.03(-2.99%)
Jul 05, 2022 1.110 1.175 1.110 1.170 1,590 +0.07(+6.36%)
Jul 01, 2022 1.100 1.180 1.090 1.100 9,224 -0.01(-0.90%)
Jun 30, 2022 1.120 1.147 1.110 1.110 22,279 -0.04(-3.90%)
Jun 29, 2022 1.120 1.180 1.120 1.155 20,621 +0.02(+1.32%)
Jun 28, 2022 1.120 1.150 1.100 1.140 24,693 +0.02(+1.79%)
Jun 27, 2022 1.150 1.200 1.090 1.120 18,832 -0.03(-2.61%)
Jun 24, 2022 1.190 1.210 1.150 1.150 22,305 -0.06(-4.96%)
Jun 23, 2022 1.210 1.300 1.210 1.210 58,410 -0.03(-2.21%)
Jun 22, 2022 1.150 1.240 1.150 1.237 27,399 +0.03(+2.26%)
Jun 21, 2022 1.140 1.240 1.120 1.210 52,892 +0.05(+4.31%)
Jun 17, 2022 1.250 1.250 1.150 1.160 15,524 -0.10(-7.94%)
Jun 16, 2022 1.200 1.260 1.180 1.260 16,142 +0.01(+0.80%)
Jun 15, 2022 1.310 1.310 1.180 1.250 13,447 -0.06(-4.58%)
Jun 14, 2022 1.230 1.400 1.230 1.310 17,770 +0.09(+7.38%)
Jun 13, 2022 1.250 1.290 1.170 1.220 22,489 -0.09(-6.87%)
Jun 10, 2022 1.260 1.320 1.240 1.310 9,013 -0.04(-2.96%)
Jun 09, 2022 1.480 1.500 1.280 1.350 31,516 -0.13(-8.78%)
Jun 08, 2022 1.560 1.560 1.430 1.480 33,252 -0.01(-0.67%)
Jun 07, 2022 1.590 1.590 1.280 1.490 18,861 +0.00(+0.00%)
Jun 06, 2022 1.360 1.610 1.360 1.490 122,444 +0.15(+11.19%)
Jun 03, 2022 1.400 1.446 1.290 1.340 33,811 +0.04(+3.08%)
Jun 02, 2022 1.470 1.470 1.280 1.300 50,491 -0.09(-6.47%)
Jun 01, 2022 1.230 1.399 1.220 1.390 29,621 +0.18(+14.88%)
May 31, 2022 1.400 1.400 1.210 1.210 29,307 -0.01(-0.41%)
May 27, 2022 1.170 1.270 1.030 1.215 19,124 +0.06(+4.74%)
May 26, 2022 1.200 1.260 1.127 1.160 12,052 -0.01(-0.85%)
May 25, 2022 1.090 1.200 1.090 1.170 22,768 +0.08(+7.34%)
May 24, 2022 1.090 1.110 1.090 1.090 3,682 -0.02(-1.80%)
May 23, 2022 1.120 1.120 1.000 1.110 23,304 +0.04(+3.74%)
May 20, 2022 1.050 1.190 1.050 1.070 19,231 -0.04(-3.60%)
May 19, 2022 1.140 1.140 1.051 1.110 16,011 +0.02(+1.83%)
May 18, 2022 1.260 1.260 1.050 1.090 19,359 -0.05(-4.80%)
May 17, 2022 1.100 1.170 1.100 1.145 22,478 +0.05(+5.05%)
May 16, 2022 1.040 1.100 1.040 1.090 10,671 +0.03(+2.83%)
May 13, 2022 1.060 1.142 0.9710 1.060 28,332 +0.06(+6.00%)
May 12, 2022 0.9700 1.100 0.9700 1.000 36,538 +0.03(+3.09%)
May 11, 2022 1.010 1.020 0.9700 0.9700 14,216 -0.05(-4.90%)
May 10, 2022 1.100 1.100 1.000 1.020 9,520 +0.04(+4.08%)
May 09, 2022 1.090 1.090 0.9800 0.9800 29,798 -0.07(-6.67%)
May 06, 2022 1.060 1.060 0.9800 1.050 22,528 -0.03(-2.78%)
May 05, 2022 1.090 1.090 0.9900 1.080 57,763 +0.02(+1.41%)
May 04, 2022 1.060 1.140 1.020 1.065 24,267 +0.00(+0.47%)
May 03, 2022 1.240 1.250 1.010 1.060 57,727 -0.12(-10.17%)
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.