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 )

0.7115 +0.0714 (+11.15%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 30, 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 (%)
Aug 31, 2023 0.8810 0.8901 0.8800 0.8810 4,051 -0.03(-3.72%)
Aug 30, 2023 0.8800 0.9150 0.8763 0.9150 30,025 +0.03(+2.82%)
Aug 29, 2023 0.8671 0.8900 0.8671 0.8899 12,761 +0.02(+2.63%)
Aug 28, 2023 0.8650 0.8835 0.8650 0.8671 3,901 -0.04(-3.91%)
Aug 25, 2023 0.9100 0.9100 0.8601 0.9024 15,358 -0.01(-1.37%)
Aug 24, 2023 0.9000 0.9150 0.8500 0.9149 67,856 -0.02(-1.62%)
Aug 23, 2023 0.9700 0.9750 0.9205 0.9300 37,505 -0.03(-3.63%)
Aug 22, 2023 1.000 1.000 0.9650 0.9650 27,271 -0.01(-0.54%)
Aug 21, 2023 0.9425 0.9901 0.9171 0.9702 51,572 +0.02(+2.13%)
Aug 18, 2023 0.9439 0.9662 0.9146 0.9500 39,166 +0.04(+4.40%)
Aug 17, 2023 0.9500 0.9500 0.9100 0.9100 7,226 -0.01(-1.41%)
Aug 16, 2023 0.9200 0.9230 0.9010 0.9230 3,324 -0.00(-0.11%)
Aug 15, 2023 0.9569 0.9569 0.9240 0.9240 9,376 -0.03(-3.44%)
Aug 14, 2023 0.9071 0.9747 0.9000 0.9569 21,010 +0.05(+5.49%)
Aug 11, 2023 0.9402 0.9499 0.9001 0.9071 21,785 -0.03(-3.51%)
Aug 10, 2023 0.9455 0.9899 0.9401 0.9401 7,080 +0.00(+0.00%)
Aug 09, 2023 0.9450 0.9800 0.9400 0.9401 23,324 -0.00(-0.10%)
Aug 08, 2023 0.9300 0.9898 0.9300 0.9410 23,565 -0.05(-4.94%)
Aug 07, 2023 0.9548 0.9900 0.9500 0.9899 17,032 +0.06(+6.42%)
Aug 04, 2023 0.9400 0.9860 0.9301 0.9302 20,881 -0.01(-1.04%)
Aug 03, 2023 0.8900 0.9401 0.8899 0.9400 16,763 +0.05(+5.62%)
Aug 02, 2023 0.9100 0.9900 0.8900 0.8900 46,824 -0.07(-7.29%)
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.