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 (%)
Sep 29, 2023	0.7601	0.7601	0.7514	0.7556	10,953	+0.00(+0.57%)
Sep 28, 2023	0.7513	0.7513	0.7512	0.7513	1,878	+0.00(+0.00%)
Sep 27, 2023	0.7513	0.7513	0.7513	0.7513	268	-0.03(-3.62%)
Sep 26, 2023	0.7513	0.8200	0.7512	0.7795	20,176	-0.03(-3.62%)
Sep 25, 2023	0.8000	0.8280	0.8088	0.8088	3,143	-0.02(-2.33%)
Sep 22, 2023	0.8500	0.8750	0.7511	0.8281	24,410	+0.03(+3.47%)
Sep 21, 2023	0.8000	0.8406	0.7512	0.8003	9,255	-0.02(-1.97%)
Sep 20, 2023	0.8386	0.8386	0.7942	0.8164	4,025	+0.07(+8.69%)
Sep 19, 2023	0.8200	0.8490	0.7500	0.7511	19,242	-0.05(-6.11%)
Sep 18, 2023	0.8782	0.8782	0.7600	0.8000	18,738	-0.00(-0.01%)
Sep 15, 2023	0.8230	0.8230	0.8001	0.8001	1,794	-0.04(-4.75%)
Sep 14, 2023	0.8600	0.8552	0.8350	0.8400	3,617	-0.06(-6.65%)
Sep 13, 2023	0.7922	0.8998	0.7922	0.8998	3,142	+0.07(+8.41%)
Sep 12, 2023	0.7700	0.8500	0.7500	0.8300	18,567	+0.03(+3.74%)
Sep 11, 2023	0.8599	0.8599	0.7800	0.8001	66,166	-0.08(-9.08%)
Sep 08, 2023	0.8950	0.9301	0.8500	0.8800	63,395	-0.02(-1.68%)
Sep 07, 2023	0.9100	0.9101	0.8800	0.8950	20,097	-0.04(-4.79%)
Sep 06, 2023	0.8800	0.9400	0.8801	0.9400	8,619	+0.06(+6.82%)
Sep 05, 2023	0.8500	0.8901	0.8501	0.8800	10,506	+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.