Indicators

Smart Share Global Ltd ADR (NQ: EM )

1.080 -0.010 (-0.92%)

Streaming Delayed Price Updated: 11:49 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	1.200	1.260	1.180	1.210	90,820	-0.01(-0.82%)
Feb 25, 2022	1.300	1.320	1.210	1.220	80,520	-0.08(-6.15%)
Feb 24, 2022	1.270	1.300	1.200	1.300	89,016	-0.01(-0.76%)
Feb 23, 2022	1.310	1.350	1.300	1.310	37,380	-0.01(-0.76%)
Feb 22, 2022	1.320	1.410	1.300	1.320	32,145	+0.00(+0.00%)
Feb 18, 2022				1.320	0	-0.10(-7.04%)
Feb 17, 2022	1.560	1.560	1.420	1.420	68,699	-0.07(-4.70%)
Feb 16, 2022	1.465	1.498	1.430	1.490	17,409	+0.03(+2.05%)
Feb 15, 2022	1.430	1.490	1.410	1.460	41,086	+0.06(+4.29%)
Feb 14, 2022	1.510	1.548	1.400	1.400	52,390	-0.15(-9.68%)
Feb 11, 2022	1.520	1.640	1.520	1.550	51,752	+0.03(+1.97%)
Feb 10, 2022	1.550	1.650	1.500	1.520	74,287	-0.07(-4.40%)
Feb 09, 2022	1.570	1.635	1.570	1.590	53,023	+0.00(+0.00%)
Feb 08, 2022	1.480	1.620	1.450	1.590	99,136	+0.08(+5.30%)
Feb 07, 2022	1.570	1.742	1.510	1.510	95,652	-0.10(-6.21%)
Feb 04, 2022	1.920	1.920	1.600	1.610	90,605	-0.20(-11.05%)
Feb 03, 2022	1.920		1.770	1.810	20,802	-0.03(-1.63%)
Feb 02, 2022	1.840	1.881	1.820	1.840	12,593	-0.01(-0.54%)

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.