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 )

0.6455 +0.0358 (+5.87%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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%)
Aug 01, 2023 0.9900 0.9900 0.9501 0.9600 7,919 -0.03(-3.03%)
Jul 31, 2023 0.9600 1.000 0.9600 0.9900 25,044 -0.01(-1.00%)
Jul 28, 2023 0.9800 1.018 0.9751 1.000 111,501 +0.00(+0.02%)
Jul 27, 2023 0.9888 1.000 0.9210 0.9998 59,504 +0.05(+5.23%)
Jul 26, 2023 1.000 1.000 0.9410 0.9501 21,595 -0.03(-3.06%)
Jul 25, 2023 1.000 1.010 0.9401 0.9801 33,738 +0.00(+0.01%)
Jul 24, 2023 1.000 1.000 0.9200 0.9800 42,950 +0.05(+5.38%)
Jul 21, 2023 0.9400 0.9947 0.9300 0.9300 6,109 +0.00(+0.00%)
Jul 20, 2023 0.9901 0.9975 0.9283 0.9300 23,340 -0.07(-7.23%)
Jul 19, 2023 0.9950 1.020 0.9950 1.002 44,860 +0.00(+0.27%)
Jul 18, 2023 0.9700 1.000 0.9353 0.9998 45,433 +0.02(+2.02%)
Jul 17, 2023 0.9590 0.9999 0.9353 0.9800 16,368 +0.00(+0.01%)
Jul 14, 2023 1.010 1.010 0.9261 0.9799 25,170 -0.02(-2.01%)
Jul 13, 2023 0.9300 1.000 0.9252 1.000 28,462 +0.01(+1.02%)
Jul 12, 2023 0.9900 0.9899 0.9800 0.9899 12,664 +0.03(+3.13%)
Jul 11, 2023 0.9200 1.000 0.9200 0.9599 46,736 +0.02(+2.66%)
Jul 10, 2023 0.9000 0.9500 0.9000 0.9350 29,831 +0.00(+0.19%)
Jul 07, 2023 0.9292 0.9497 0.9200 0.9332 36,432 -0.03(-3.40%)
Jul 06, 2023 0.9200 0.9989 0.9100 0.9660 26,750 +0.07(+7.33%)
Jul 05, 2023 0.9800 0.9990 0.8706 0.9000 71,267 -0.07(-7.69%)
Jul 03, 2023 0.9800 1.010 0.9701 0.9750 23,476 +0.00(+0.00%)
Jun 30, 2023 0.9900 0.9975 0.9500 0.9750 18,658 -0.04(-3.47%)
Jun 29, 2023 0.9500 1.030 0.9203 1.010 85,960 +0.06(+6.32%)
Jun 28, 2023 0.8800 0.9500 0.8578 0.9500 42,797 +0.07(+7.36%)
Jun 27, 2023 0.8700 0.9000 0.8500 0.8849 51,563 +0.01(+1.34%)
Jun 26, 2023 0.9088 0.9200 0.8601 0.8732 68,523 -0.07(-7.83%)
Jun 23, 2023 0.9400 0.9474 0.9300 0.9474 50,544 -0.03(-2.96%)
Jun 22, 2023 0.9500 0.9899 0.9301 0.9763 48,950 -0.00(-0.38%)
Jun 21, 2023 0.9648 0.9901 0.9250 0.9800 56,642 +0.00(+0.19%)
Jun 20, 2023 1.040 1.060 0.8901 0.9781 167,488 +0.03(+2.97%)
Jun 16, 2023 0.9800 1.000 0.9306 0.9499 75,819 +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.