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 (%)
Dec 29, 2023	0.4990	0.5200	0.4911	0.5010	88,182	-0.01(-1.38%)
Dec 28, 2023	0.5055	0.5180	0.5000	0.5080	45,619	+0.01(+1.58%)
Dec 27, 2023	0.5500	0.5500	0.5000	0.5001	62,589	-0.02(-3.83%)
Dec 26, 2023	0.5100	0.5500	0.5100	0.5200	88,097	+0.01(+1.96%)
Dec 22, 2023	0.4840	0.5180	0.4600	0.5100	66,865	-0.01(-1.54%)
Dec 21, 2023	0.5175	0.5501	0.4900	0.5180	32,995	+0.02(+3.60%)
Dec 20, 2023	0.5010	0.5010	0.4840	0.5000	30,110	+0.00(+0.00%)
Dec 19, 2023	0.5000	0.5200	0.4900	0.5000	47,028	-0.01(-1.28%)
Dec 18, 2023	0.5400	0.5400	0.4900	0.5065	134,970	-0.03(-6.20%)
Dec 15, 2023	0.5501	0.5501	0.5000	0.5400	94,115	-0.04(-7.53%)
Dec 14, 2023	0.5800	0.5983	0.5750	0.5840	23,211	+0.00(+0.65%)
Dec 13, 2023	0.5733	0.6000	0.5733	0.5802	26,478	+0.02(+3.59%)
Dec 12, 2023	0.5444	0.5900	0.5400	0.5601	42,992	+0.02(+2.88%)
Dec 11, 2023	0.5600	0.6000	0.5322	0.5444	48,967	-0.05(-7.73%)
Dec 08, 2023	0.6100	0.6269	0.5500	0.5900	28,090	-0.02(-3.28%)
Dec 07, 2023	0.6158	0.6500	0.5900	0.6100	72,769	-0.04(-5.99%)
Dec 06, 2023	0.6230	0.7000	0.6230	0.6489	21,609	-0.00(-0.17%)
Dec 05, 2023	0.6145	0.6872	0.6145	0.6500	40,935	+0.00(+0.00%)
Dec 04, 2023	0.5826	0.6500	0.5826	0.6500	37,504	+0.05(+8.35%)

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.