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 (%)
Jan 31, 2023	1.180	1.215	1.160	1.186	36,625	-0.01(-1.14%)
Jan 30, 2023	1.230	1.290	1.160	1.200	38,343	-0.04(-3.23%)
Jan 27, 2023	1.280	1.300	1.230	1.240	106,444	-0.03(-2.36%)
Jan 26, 2023	1.260	1.280	1.260	1.270	13,896	+0.03(+2.42%)
Jan 25, 2023	1.250	1.272	1.240	1.240	54,058	-0.04(-3.13%)
Jan 24, 2023	1.330	1.330	1.210	1.280	81,988	-0.04(-3.03%)
Jan 23, 2023	1.300	1.370	1.300	1.320	52,914	+0.01(+0.76%)
Jan 20, 2023	1.270	1.339	1.270	1.310	70,332	+0.05(+3.97%)
Jan 19, 2023	1.300	1.310	1.250	1.260	37,153	-0.03(-2.33%)
Jan 18, 2023	1.280	1.320	1.280	1.290	38,989	-0.01(-1.15%)
Jan 17, 2023	1.330	1.370	1.220	1.305	89,501	-0.05(-3.33%)
Jan 13, 2023	1.370	1.400	1.330	1.350	56,335	-0.02(-1.46%)
Jan 12, 2023	1.370	1.420	1.360	1.370	86,591	-0.01(-0.72%)
Jan 11, 2023	1.330	1.400	1.330	1.380	69,058	+0.03(+2.60%)
Jan 10, 2023	1.400	1.400	1.210	1.345	1,417,868	-0.05(-3.93%)
Jan 09, 2023	1.410	1.460	1.380	1.400	92,648	+0.00(+0.00%)
Jan 06, 2023	1.460	1.470	1.320	1.400	84,795	+0.00(+0.00%)
Jan 05, 2023	1.510	1.510	1.350	1.400	158,142	-0.02(-1.71%)
Jan 04, 2023	1.300	1.450	1.260	1.424	125,260	+0.12(+9.12%)

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.