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 )

0.8600 +0.0500 (+6.17%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 2, 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 (%)
May 31, 2023 0.8000 0.8198 0.7400 0.8189 49,805 -0.00(-0.13%)
May 30, 2023 0.8512 0.8512 0.8000 0.8200 99,999 -0.06(-7.09%)
May 26, 2023 0.9000 0.9000 0.8080 0.8826 27,921 +0.03(+3.23%)
May 25, 2023 0.8100 0.8999 0.8001 0.8550 18,465 +0.02(+1.79%)
May 24, 2023 0.8400 0.8999 0.8000 0.8400 118,295 -0.02(-2.42%)
May 23, 2023 0.8800 0.9000 0.8500 0.8608 71,387 -0.04(-4.36%)
May 22, 2023 0.9000 0.9099 0.9000 0.9000 13,674 +0.00(+0.33%)
May 19, 2023 0.9100 0.9419 0.8800 0.8970 19,687 -0.03(-3.13%)
May 18, 2023 0.9200 0.9522 0.9150 0.9260 23,645 -0.02(-2.53%)
May 17, 2023 0.9760 0.9760 0.9500 0.9500 31,223 -0.03(-2.66%)
May 16, 2023 0.9300 0.9999 0.9101 0.9760 49,501 +0.05(+5.85%)
May 15, 2023 0.8900 0.9403 0.8900 0.9221 18,213 +0.03(+3.61%)
May 12, 2023 0.8900 0.9000 0.8600 0.8900 22,142 -0.03(-3.52%)
May 11, 2023 0.9000 0.9922 0.8600 0.9225 50,287 +0.01(+1.37%)
May 10, 2023 0.9000 0.9200 0.9000 0.9100 76,349 -0.05(-4.87%)
May 09, 2023 0.9600 0.9775 0.9500 0.9566 54,829 +0.01(+0.68%)
May 08, 2023 1.000 1.015 0.9500 0.9501 35,162 -0.05(-4.99%)
May 05, 2023 1.010 1.034 0.9800 1.000 38,717 -0.01(-0.99%)
May 04, 2023 1.000 1.045 1.000 1.010 8,015 +0.00(+0.00%)
May 03, 2023 1.010 1.070 1.010 1.010 10,270 -0.01(-0.98%)
May 02, 2023 1.000 1.071 1.000 1.020 12,649 +0.00(+0.00%)
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.