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 )

0.8149 +0.1034 (+14.53%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 1, 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 (%)
Feb 28, 2023 1.220 1.245 1.100 1.170 99,871 -0.07(-5.65%)
Feb 27, 2023 1.280 1.284 1.230 1.240 88,213 -0.04(-3.13%)
Feb 24, 2023 1.300 1.330 1.230 1.280 121,742 -0.05(-3.76%)
Feb 23, 2023 1.340 1.390 1.320 1.330 45,933 -0.01(-0.75%)
Feb 22, 2023 1.300 1.388 1.300 1.340 89,596 +0.03(+2.29%)
Feb 21, 2023 1.320 1.367 1.280 1.310 95,936 -0.01(-0.76%)
Feb 17, 2023 1.280 1.460 1.280 1.320 72,001 +0.04(+3.13%)
Feb 16, 2023 1.300 1.300 1.250 1.280 19,792 -0.02(-1.55%)
Feb 15, 2023 1.340 1.340 1.200 1.300 39,811 -0.05(-3.70%)
Feb 14, 2023 1.310 1.370 1.300 1.350 26,021 +0.01(+0.75%)
Feb 13, 2023 1.260 1.370 1.230 1.340 25,441 +0.08(+5.93%)
Feb 10, 2023 1.310 1.331 1.250 1.265 57,807 -0.08(-5.60%)
Feb 09, 2023 1.310 1.420 1.310 1.340 273,650 +0.08(+6.35%)
Feb 08, 2023 1.210 1.329 1.210 1.260 61,891 +0.03(+2.44%)
Feb 07, 2023 1.210 1.268 1.180 1.230 77,666 +0.01(+1.17%)
Feb 06, 2023 1.220 1.270 1.180 1.216 112,364 -0.05(-3.90%)
Feb 03, 2023 1.220 1.280 1.210 1.265 69,263 +0.02(+1.21%)
Feb 02, 2023 1.270 1.300 1.200 1.250 118,855 +0.02(+1.63%)
Feb 01, 2023 1.180 1.270 1.180 1.230 65,687 +0.04(+3.68%)
Jan 31, 2023 1.180 1.215 1.160 1.186 36,625 -0.01(-1.14%)
Jan 30, 2023 1.230 1.290 1.160 1.200 38,343 -0.04(-3.23%)
Jan 27, 2023 1.280 1.300 1.230 1.240 106,444 -0.03(-2.36%)
Jan 26, 2023 1.260 1.280 1.260 1.270 13,896 +0.03(+2.42%)
Jan 25, 2023 1.250 1.272 1.240 1.240 54,058 -0.04(-3.13%)
Jan 24, 2023 1.330 1.330 1.210 1.280 81,988 -0.04(-3.03%)
Jan 23, 2023 1.300 1.370 1.300 1.320 52,914 +0.01(+0.76%)
Jan 20, 2023 1.270 1.339 1.270 1.310 70,332 +0.05(+3.97%)
Jan 19, 2023 1.300 1.310 1.250 1.260 37,153 -0.03(-2.33%)
Jan 18, 2023 1.280 1.320 1.280 1.290 38,989 -0.01(-1.15%)
Jan 17, 2023 1.330 1.370 1.220 1.305 89,501 -0.05(-3.33%)
Jan 13, 2023 1.370 1.400 1.330 1.350 56,335 -0.02(-1.46%)
Jan 12, 2023 1.370 1.420 1.360 1.370 86,591 -0.01(-0.72%)
Jan 11, 2023 1.330 1.400 1.330 1.380 69,058 +0.03(+2.60%)
Jan 10, 2023 1.400 1.400 1.210 1.345 1,417,868 -0.05(-3.93%)
Jan 09, 2023 1.410 1.460 1.380 1.400 92,648 +0.00(+0.00%)
Jan 06, 2023 1.460 1.470 1.320 1.400 84,795 +0.00(+0.00%)
Jan 05, 2023 1.510 1.510 1.350 1.400 158,142 -0.02(-1.71%)
Jan 04, 2023 1.300 1.450 1.260 1.424 125,260 +0.12(+9.12%)
Jan 03, 2023 1.140 1.305 1.140 1.305 93,479 +0.17(+14.49%)
Dec 30, 2022 1.130 1.160 1.100 1.140 64,700 -0.01(-0.79%)
Dec 29, 2022 1.160 1.200 1.110 1.149 63,966 -0.00(-0.07%)
Dec 28, 2022 1.200 1.220 1.145 1.150 89,427 -0.09(-7.26%)
Dec 27, 2022 1.150 1.240 1.130 1.240 181,214 +0.09(+7.82%)
Dec 23, 2022 1.240 1.240 1.140 1.150 65,745 -0.10(-8.36%)
Dec 22, 2022 1.270 1.270 1.081 1.255 99,481 -0.05(-3.46%)
Dec 21, 2022 1.180 1.300 1.180 1.300 44,234 +0.11(+9.24%)
Dec 20, 2022 1.460 1.460 1.170 1.190 127,156 -0.16(-11.85%)
Dec 19, 2022 1.300 1.420 1.270 1.350 91,717 +0.07(+5.47%)
Dec 16, 2022 1.160 1.296 1.160 1.280 72,584 +0.09(+7.56%)
Dec 15, 2022 1.190 1.200 1.130 1.190 56,883 -0.02(-1.65%)
Dec 14, 2022 1.080 1.270 1.080 1.210 51,751 +0.10(+9.01%)
Dec 13, 2022 1.090 1.150 1.090 1.110 77,577 +0.09(+8.82%)
Dec 12, 2022 1.040 1.081 1.010 1.020 54,462 -0.07(-6.42%)
Dec 09, 2022 1.150 1.150 1.050 1.090 148,121 +0.05(+4.31%)
Dec 08, 2022 1.030 1.090 1.020 1.045 56,577 +0.04(+3.48%)
Dec 07, 2022 1.120 1.150 0.9215 1.010 82,628 -0.09(-7.77%)
Dec 06, 2022 1.010 1.110 0.9200 1.095 34,691 +0.11(+11.73%)
Dec 05, 2022 0.9998 1.051 0.9200 0.9800 75,733 -0.01(-0.51%)
Dec 02, 2022 0.9700 1.070 0.8870 0.9850 78,506 +0.02(+2.11%)
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.