Indicators

Smart Share Global Ltd ADR (NQ: EM )

1.090 -0.030 (-2.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	6.023	6.023	5.809	5.877	98,050	-0.04(-0.66%)
May 27, 2021	6.014	6.014	5.848	5.916	82,549	-0.03(-0.49%)
May 26, 2021	5.751	5.984	5.702	5.946	145,554	+0.22(+3.91%)
May 25, 2021	5.751	5.829	5.702	5.722	163,622	+0.05(+0.86%)
May 24, 2021	6.033	6.072	5.634	5.673	260,168	-0.38(-6.27%)
May 21, 2021	6.072	6.072	5.965	6.053	102,991	+0.03(+0.48%)
May 20, 2021	5.907	6.083	5.877	6.023	129,437	+0.06(+0.98%)
May 19, 2021	6.130	6.189	5.839	5.965	223,264	+0.03(+0.49%)
May 18, 2021	6.082	6.257	5.819	5.936	484,976	-0.10(-1.61%)
May 17, 2021	6.111	6.315	5.965	6.033	217,434	-0.01(-0.16%)
May 14, 2021	6.121	6.714	5.994	6.043	470,680	+0.12(+1.97%)
May 13, 2021	6.539	6.768	5.868	5.926	369,629	-0.54(-8.42%)
May 12, 2021	6.705	6.714	6.325	6.471	252,314	-0.25(-3.76%)
May 11, 2021	6.374	6.753	6.364	6.724	75,381	+0.03(+0.44%)
May 10, 2021	7.425	7.425	6.656	6.695	430,484	-0.70(-9.47%)
May 07, 2021	7.473	7.600	7.230	7.396	175,378	-0.06(-0.78%)
May 06, 2021	7.522	7.639	7.093	7.454	420,781	-0.16(-2.05%)
May 05, 2021	7.298	7.746	7.201	7.610	335,586	+0.47(+6.54%)
May 04, 2021	7.104	7.201	6.860	7.143	670,206	+0.03(+0.41%)

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.