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 )

0.6000 +0.0100 (+1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
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%)
Mar 01, 2024 0.6700 0.7500 0.6700 0.6800 502,575 +0.01(+0.74%)
Feb 29, 2024 0.6600 0.7000 0.6500 0.6750 255,000 +0.03(+5.04%)
Feb 28, 2024 0.6380 0.6600 0.6040 0.6426 136,813 +0.00(+0.34%)
Feb 27, 2024 0.6000 0.6560 0.5906 0.6404 226,462 +0.05(+7.65%)
Feb 26, 2024 0.6500 0.6599 0.5900 0.5949 393,917 -0.03(-4.80%)
Feb 23, 2024 0.5500 0.6900 0.5318 0.6249 400,518 +0.06(+11.59%)
Feb 22, 2024 0.5400 0.6000 0.5200 0.5600 302,772 +0.04(+6.67%)
Feb 21, 2024 0.5250 0.5400 0.4801 0.5250 494,546 +0.05(+9.38%)
Feb 20, 2024 0.5000 0.5300 0.4700 0.4800 122,997 -0.01(-2.04%)
Feb 16, 2024 0.4900 0.5200 0.4640 0.4900 587,057 +0.02(+4.26%)
Feb 15, 2024 0.4630 0.4915 0.4630 0.4700 56,687 +0.01(+1.29%)
Feb 14, 2024 0.4730 0.4966 0.4630 0.4640 33,101 +0.00(+0.22%)
Feb 13, 2024 0.5000 0.5000 0.4610 0.4630 43,729 -0.04(-7.40%)
Feb 12, 2024 0.5100 0.5126 0.5000 0.5000 76,043 +0.00(+0.00%)
Feb 09, 2024 0.5152 0.5152 0.5000 0.5000 17,394 -0.02(-3.47%)
Feb 08, 2024 0.5151 0.5325 0.5151 0.5180 57,955 +0.00(+0.00%)
Feb 07, 2024 0.5200 0.5200 0.5151 0.5180 60,472 -0.01(-1.84%)
Feb 06, 2024 0.5300 0.5350 0.5215 0.5277 54,163 +0.01(+1.31%)
Feb 05, 2024 0.5300 0.5410 0.5200 0.5209 71,788 +0.01(+1.09%)
Feb 02, 2024 0.5200 0.5300 0.5101 0.5153 36,624 +0.02(+3.00%)
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.