Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Share Global Limited - American Depositary Shares (NQ:EM)

1.127 +0.007 (+0.67%)
Streaming Delayed Price Updated: 12:07 PM EDT, Apr 3, 2025 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 (%)
Apr 02, 2025 1.130 1.140 1.125 1.120 74,837 -0.02(-1.75%)
Apr 01, 2025 1.120 1.140 1.120 1.140 119,309 +0.02(+1.79%)
Mar 31, 2025 1.130 1.130 1.120 1.120 101,477 -0.01(-0.88%)
Mar 28, 2025 1.120 1.130 1.115 1.130 95,699 +0.01(+0.89%)
Mar 27, 2025 1.120 1.130 1.120 1.120 110,341 +0.00(+0.00%)
Mar 26, 2025 1.130 1.130 1.115 1.120 113,665 +0.00(+0.00%)
Mar 25, 2025 1.120 1.130 1.110 1.120 168,954 -0.01(-0.88%)
Mar 24, 2025 1.120 1.130 1.115 1.130 66,807 +0.01(+0.89%)
Mar 21, 2025 1.120 1.130 1.120 1.120 122,424 +0.00(+0.00%)
Mar 20, 2025 1.110 1.130 1.110 1.120 105,745 +0.00(+0.00%)
Mar 19, 2025 1.120 1.130 1.110 1.120 158,117 +0.00(+0.00%)
Mar 18, 2025 1.120 1.130 1.115 1.120 251,078 -0.01(-0.88%)
Mar 17, 2025 1.120 1.130 1.115 1.130 123,130 +0.01(+0.89%)
Mar 14, 2025 1.120 1.135 1.110 1.120 275,199 +0.00(+0.00%)
Mar 13, 2025 1.120 1.130 1.110 1.120 210,480 -0.01(-0.88%)
Mar 12, 2025 1.130 1.135 1.110 1.130 124,654 +0.01(+0.89%)
Mar 11, 2025 1.140 1.140 1.105 1.120 466,934 -0.01(-0.88%)
Mar 10, 2025 1.110 1.149 1.110 1.130 180,440 +0.00(+0.00%)
Mar 07, 2025 1.135 1.145 1.125 1.130 264,530 +0.00(+0.00%)
Mar 06, 2025 1.130 1.140 1.120 1.130 330,499 -0.01(-0.88%)
Mar 05, 2025 1.130 1.150 1.120 1.140 644,878 +0.01(+0.88%)
Mar 04, 2025 1.130 1.130 1.110 1.130 430,205 +0.00(+0.00%)
Mar 03, 2025 1.140 1.150 1.110 1.130 399,923 +0.00(+0.00%)
Feb 28, 2025 1.120 1.140 1.100 1.130 230,516 +0.00(+0.00%)
Feb 27, 2025 1.140 1.140 1.130 1.130 140,577 -0.01(-0.88%)
Feb 26, 2025 1.140 1.140 1.120 1.140 265,013 +0.01(+0.88%)
Feb 25, 2025 1.120 1.140 1.120 1.130 186,449 +0.00(+0.00%)
Feb 24, 2025 1.140 1.144 1.110 1.130 420,583 -0.01(-0.88%)
Feb 21, 2025 1.140 1.150 1.120 1.140 313,297 +0.00(+0.00%)
Feb 20, 2025 1.150 1.150 1.130 1.140 460,935 +0.00(+0.00%)
Feb 19, 2025 1.150 1.150 1.130 1.140 455,338 -0.01(-0.87%)
Feb 18, 2025 1.140 1.140 1.131 1.150 408,342 +0.00(+0.00%)
Feb 14, 2025 1.150 1.160 1.140 1.150 413,029 +0.00(+0.00%)
Feb 13, 2025 1.150 1.160 1.120 1.150 669,958 +0.00(+0.00%)
Feb 12, 2025 1.160 1.160 1.140 1.150 331,498 -0.01(-0.86%)
Feb 11, 2025 1.150 1.160 1.140 1.160 626,493 +0.01(+0.87%)
Feb 10, 2025 1.150 1.160 1.140 1.150 634,669 -0.01(-0.86%)
Feb 07, 2025 1.160 1.160 1.142 1.160 257,210 +0.01(+0.87%)
Feb 06, 2025 1.160 1.160 1.135 1.150 288,716 -0.01(-0.86%)
Feb 05, 2025 1.160 1.160 1.140 1.160 224,259 +0.00(+0.00%)
Feb 04, 2025 1.160 1.160 1.145 1.160 116,238 +0.01(+0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.