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 )

1.040 +0.010 (+0.97%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 12, 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 (%)
May 31, 2023 0.7785 0.7977 0.7201 0.7969 51,182 -0.00(-0.13%)
May 30, 2023 0.8283 0.8283 0.7785 0.7979 102,763 -0.06(-7.09%)
May 26, 2023 0.8758 0.8758 0.7863 0.8589 28,693 +0.03(+3.23%)
May 25, 2023 0.7882 0.8757 0.7786 0.8320 18,975 +0.01(+1.79%)
May 24, 2023 0.8174 0.8757 0.7785 0.8174 121,565 -0.02(-2.42%)
May 23, 2023 0.8563 0.8758 0.8271 0.8376 73,360 -0.04(-4.36%)
May 22, 2023 0.8758 0.8854 0.8758 0.8758 14,052 +0.00(+0.33%)
May 19, 2023 0.8855 0.9166 0.8563 0.8729 20,231 -0.03(-3.13%)
May 18, 2023 0.8952 0.9266 0.8904 0.9011 24,298 -0.02(-2.53%)
May 17, 2023 0.9497 0.9497 0.9244 0.9244 32,086 -0.03(-2.66%)
May 16, 2023 0.9050 0.9730 0.8856 0.9497 50,869 +0.05(+5.85%)
May 15, 2023 0.8661 0.9150 0.8661 0.8973 18,716 +0.03(+3.61%)
May 12, 2023 0.8661 0.8758 0.8369 0.8661 22,754 -0.03(-3.52%)
May 11, 2023 0.8758 0.9655 0.8369 0.8977 51,677 +0.01(+1.37%)
May 10, 2023 0.8758 0.8952 0.8758 0.8855 78,460 -0.05(-4.87%)
May 09, 2023 0.9342 0.9512 0.9244 0.9309 56,345 +0.01(+0.68%)
May 08, 2023 0.9731 0.9877 0.9244 0.9245 36,134 -0.05(-4.99%)
May 05, 2023 0.9828 1.007 0.9536 0.9731 39,787 -0.01(-0.99%)
May 04, 2023 0.9731 1.017 0.9731 0.9828 8,236 +0.00(+0.00%)
May 03, 2023 0.9828 1.041 0.9828 0.9828 10,553 -0.01(-0.98%)
May 02, 2023 0.9731 1.042 0.9731 0.9926 12,998 +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.