Skip to main content

Smart Share Global Ltd ADR (NQ: EM )

1.050 -0.030 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.040 1.090 1.020 1.050 92,210 -0.03(-2.78%)
May 23, 2024 1.090 1.130 1.080 1.080 196,766 -0.05(-4.30%)
May 22, 2024 1.120 1.180 1.120 1.129 234,978 -0.00(-0.13%)
May 21, 2024 1.080 1.130 1.060 1.130 230,428 +0.04(+3.67%)
May 20, 2024 1.140 1.140 1.060 1.090 260,379 -0.05(-4.39%)
May 17, 2024 1.110 1.150 1.080 1.140 599,088 +0.02(+1.79%)
May 16, 2024 1.080 1.130 1.050 1.120 515,251 +0.03(+2.75%)
May 15, 2024 1.080 1.100 1.048 1.090 269,051 +0.02(+1.87%)
May 14, 2024 1.040 1.080 1.011 1.070 244,368 +0.01(+0.94%)
May 13, 2024 1.080 1.080 0.9900 1.060 563,282 -0.01(-0.93%)
May 10, 2024 1.070 1.130 1.040 1.070 395,603 -0.02(-1.83%)
May 09, 2024 1.020 1.100 1.020 1.090 395,691 +0.07(+6.86%)
May 08, 2024 0.9800 1.020 0.9404 1.020 575,891 +0.03(+3.03%)
May 07, 2024 0.9500 1.000 0.9500 0.9900 442,831 +0.04(+4.21%)
May 06, 2024 0.8500 0.9500 0.8500 0.9500 258,216 +0.12(+14.46%)
May 03, 2024 0.8400 0.8700 0.8100 0.8300 120,949 -0.04(-4.41%)
May 02, 2024 0.8850 0.9000 0.8500 0.8683 282,216 +0.06(+7.20%)
May 01, 2024 0.7360 0.8500 0.6811 0.8100 274,128 +0.10(+13.84%)
Apr 30, 2024 0.6600 0.7178 0.6488 0.7115 279,810 +0.07(+11.15%)
Apr 29, 2024 0.6300 0.6750 0.6300 0.6401 191,905 +0.02(+3.04%)
Apr 26, 2024 0.6000 0.6600 0.5951 0.6212 167,751 +0.03(+5.07%)
Apr 25, 2024 0.5900 0.6594 0.5890 0.5912 236,170 +0.02(+3.54%)
Apr 24, 2024 0.5901 0.6390 0.5710 0.5710 19,419 -0.06(-8.79%)
Apr 23, 2024 0.6215 0.6375 0.6115 0.6260 38,098 -0.02(-2.95%)
Apr 22, 2024 0.5900 0.6450 0.5900 0.6450 16,267 +0.01(+0.78%)
Apr 19, 2024 0.6400 0.6600 0.6300 0.6400 47,079 -0.01(-0.85%)
Apr 18, 2024 0.6250 0.6550 0.6247 0.6455 75,060 +0.04(+5.87%)
Apr 17, 2024 0.5700 0.6260 0.5700 0.6097 35,282 +0.01(+1.63%)
Apr 16, 2024 0.5600 0.5999 0.5550 0.5999 33,820 -0.00(-0.02%)
Apr 15, 2024 0.6000 0.6000 0.5800 0.6000 35,208 +0.01(+0.86%)
Apr 12, 2024 0.5550 0.6276 0.5550 0.5949 73,679 +0.04(+7.19%)
Apr 11, 2024 0.6410 0.6600 0.5500 0.5550 636,288 -0.09(-14.62%)
Apr 10, 2024 0.6250 0.7011 0.6250 0.6500 147,272 -0.01(-1.14%)
Apr 09, 2024 0.6400 0.6650 0.6230 0.6575 61,602 +0.02(+2.73%)
Apr 08, 2024 0.6495 0.6821 0.6229 0.6400 99,639 +0.01(+1.51%)
Apr 05, 2024 0.6250 0.6493 0.6250 0.6305 31,559 +0.01(+0.88%)
Apr 04, 2024 0.6450 0.6600 0.6136 0.6250 343,648 +0.00(+0.00%)
Apr 03, 2024 0.6420 0.6855 0.6110 0.6250 573,822 -0.01(-1.57%)
Apr 02, 2024 0.6200 0.6690 0.6101 0.6350 228,094 +0.01(+0.95%)
Apr 01, 2024 0.6500 0.6650 0.6200 0.6290 346,717 -0.03(-4.32%)
Mar 28, 2024 0.6600 0.6599 0.6599 0.6574 174,174 +0.01(+1.72%)
Mar 27, 2024 0.6680 0.6680 0.6300 0.6463 332,457 +0.01(+0.98%)
Mar 26, 2024 0.6700 0.6789 0.6240 0.6400 177,755 +0.02(+2.66%)
Mar 25, 2024 0.6400 0.6890 0.6100 0.6234 823,348 -0.02(-2.58%)
Mar 22, 2024 0.6540 0.6925 0.6199 0.6399 540,502 +0.03(+4.76%)
Mar 21, 2024 0.6500 0.7100 0.6010 0.6108 140,245 -0.03(-5.13%)
Mar 20, 2024 0.6500 0.6800 0.6200 0.6438 238,688 -0.02(-2.31%)
Mar 19, 2024 0.6400 0.6690 0.6301 0.6590 150,498 -0.01(-1.64%)
Mar 18, 2024 0.6700 0.7100 0.6510 0.6700 168,720 -0.01(-0.76%)
Mar 15, 2024 0.6934 0.7200 0.6702 0.6751 477,801 -0.02(-2.64%)
Mar 14, 2024 0.6999 0.7450 0.6706 0.6934 194,037 -0.01(-0.94%)
Mar 13, 2024 0.6900 0.7500 0.6900 0.7000 521,724 +0.02(+2.96%)
Mar 12, 2024 0.6900 0.7300 0.6505 0.6799 221,986 -0.01(-1.13%)
Mar 11, 2024 0.6800 0.7300 0.6600 0.6877 975,942 +0.08(+12.74%)
Mar 08, 2024 0.6170 0.6690 0.6000 0.6100 123,110 +0.01(+1.67%)
Mar 07, 2024 0.6580 0.6601 0.6000 0.6000 129,545 -0.02(-3.23%)
Mar 06, 2024 0.6400 0.6790 0.5000 0.6200 316,937 -0.06(-8.82%)
Mar 05, 2024 0.6900 0.7300 0.6603 0.6800 111,062 -0.02(-2.72%)
Mar 04, 2024 0.6800 0.7300 0.6700 0.6990 274,295 +0.02(+2.79%)
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.