Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	1.010	1.032	1.010	1.030	12,767	+0.01(+0.98%)
Apr 27, 2023	1.010	1.035	1.010	1.020	5,645	+0.00(+0.00%)
Apr 26, 2023	1.040	1.059	1.010	1.020	66,950	-0.03(-2.86%)
Apr 25, 2023	1.040	1.068	1.040	1.050	9,888	-0.03(-2.78%)
Apr 24, 2023	1.060	1.100	1.060	1.080	21,614	+0.02(+1.88%)
Apr 21, 2023	1.050	1.090	1.020	1.060	76,726	-0.04(-3.63%)
Apr 20, 2023	1.070	1.130	1.050	1.100	37,239	-0.03(-3.08%)
Apr 19, 2023	1.100	1.140	1.060	1.135	59,252	+0.08(+7.58%)
Apr 18, 2023	1.000	1.060	1.000	1.055	29,012	+0.05(+5.50%)
Apr 17, 2023	1.050	1.050	1.000	1.000	16,135	-0.02(-1.96%)
Apr 14, 2023	0.9800	1.040	0.9800	1.020	7,856	+0.02(+2.00%)
Apr 13, 2023	0.9900	1.030	0.9900	1.000	123,143	-0.00(-0.50%)
Apr 12, 2023	1.000	1.030	1.000	1.005	36,682	-0.01(-0.50%)
Apr 11, 2023	0.9900	1.035	0.9900	1.010	24,800	+0.00(+0.00%)
Apr 10, 2023	0.9809	1.020	0.9809	1.010	17,258	+0.03(+2.97%)
Apr 06, 2023	1.010	1.011	0.9749	0.9809	53,099	-0.04(-3.83%)
Apr 05, 2023	1.010	1.080	0.9800	1.020	53,370	-0.01(-0.97%)
Apr 04, 2023	1.070	1.080	1.000	1.030	62,330	-0.04(-3.74%)

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.