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 )

1.090 -0.030 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 1.732 1.800 140,558 +0.07(+3.93%)
Jan 28, 2022 1.732 1.806 1.713 1.732 61,544 -0.05(-2.73%)
Jan 27, 2022 1.800 1.868 1.753 1.781 48,317 -0.06(-3.17%)
Jan 26, 2022 1.898 1.927 1.771 1.839 79,549 +0.00(+0.00%)
Jan 25, 2022 1.839 1.888 1.761 1.839 63,603 +0.04(+2.16%)
Jan 24, 2022 1.849 1.852 1.732 1.800 200,524 -0.06(-3.14%)
Jan 21, 2022 1.868 1.946 1.849 1.859 124,834 -0.04(-2.05%)
Jan 20, 2022 1.985 1.995 1.898 1.898 220,733 -0.06(-2.99%)
Jan 19, 2022 2.053 2.082 1.879 1.956 154,894 -0.13(-6.07%)
Jan 18, 2022 1.995 2.131 1.917 2.082 194,324 +0.15(+7.54%)
Jan 14, 2022 1.936 0 +0.03(+1.53%)
Jan 13, 2022 2.141 2.151 1.888 1.907 477,993 -0.27(-12.50%)
Jan 12, 2022 1.946 2.219 1.907 2.180 607,474 +0.31(+16.67%)
Jan 11, 2022 1.683 1.995 1.635 1.868 556,105 +0.23(+14.29%)
Jan 10, 2022 1.713 1.725 1.589 1.635 159,074 -0.08(-4.55%)
Jan 07, 2022 1.654 1.829 1.635 1.713 229,969 +0.07(+4.14%)
Jan 06, 2022 1.713 1.742 1.557 1.645 258,305 -0.07(-3.98%)
Jan 05, 2022 1.664 1.790 1.654 1.713 314,172 -0.01(-0.84%)
Jan 04, 2022 1.722 1.829 1.557 1.727 983,879 -0.04(-2.47%)
Jan 03, 2022 1.489 2.335 1.489 1.771 7,105,209 +0.35(+24.66%)
Dec 31, 2021 1.314 1.489 1.294 1.421 187,696 +0.17(+13.18%)
Dec 30, 2021 1.275 1.362 1.216 1.255 162,542 +0.03(+2.38%)
Dec 29, 2021 1.304 1.323 1.226 1.226 123,110 -0.10(-7.35%)
Dec 28, 2021 1.392 1.440 1.314 1.323 132,430 +0.00(+0.00%)
Dec 27, 2021 1.275 1.343 1.275 1.323 119,685 +0.07(+5.43%)
Dec 23, 2021 1.226 1.304 1.197 1.255 98,266 +0.03(+2.38%)
Dec 22, 2021 1.226 1.253 1.168 1.226 106,477 +0.01(+0.80%)
Dec 21, 2021 1.275 1.275 1.216 1.216 178,754 -0.07(-5.30%)
Dec 20, 2021 1.294 1.314 1.187 1.284 184,553 -0.04(-2.94%)
Dec 17, 2021 1.246 1.362 1.246 1.323 144,628 +0.06(+4.62%)
Dec 16, 2021 1.343 1.372 1.265 1.265 59,396 -0.05(-3.70%)
Dec 15, 2021 1.362 1.362 1.314 1.314 60,035 -0.08(-5.59%)
Dec 14, 2021 1.323 1.430 1.323 1.392 46,237 +0.03(+2.14%)
Dec 13, 2021 1.450 1.450 1.314 1.362 202,965 -0.08(-5.41%)
Dec 10, 2021 1.440 1.489 1.440 1.440 122,985 -0.01(-0.67%)
Dec 09, 2021 1.499 1.508 1.450 1.450 109,920 -0.06(-3.87%)
Dec 08, 2021 1.479 1.518 1.450 1.508 126,699 +0.01(+0.65%)
Dec 07, 2021 1.518 1.518 1.362 1.499 499,688 +0.04(+2.67%)
Dec 06, 2021 1.557 1.557 1.460 1.460 197,056 -0.09(-5.66%)
Dec 03, 2021 1.722 1.722 1.469 1.547 248,614 -0.23(-13.11%)
Dec 02, 2021 1.985 1.985 1.713 1.781 154,064 -0.25(-12.44%)
Dec 01, 2021 2.112 2.112 1.995 2.034 33,798 +0.02(+0.97%)
Nov 30, 2021 2.287 2.375 2.199 2.014 70,016 -0.25(-11.16%)
Nov 29, 2021 2.452 2.452 2.248 2.267 43,095 -0.16(-6.43%)
Nov 26, 2021 2.365 2.452 2.365 2.423 36,437 +0.01(+0.40%)
Nov 24, 2021 2.404 2.553 2.355 2.413 88,190 -0.01(-0.40%)
Nov 23, 2021 2.481 2.598 2.394 2.423 43,329 -0.06(-2.35%)
Nov 22, 2021 2.559 2.559 2.413 2.481 48,298 -0.08(-3.04%)
Nov 19, 2021 2.588 2.588 2.481 2.559 43,877 +0.01(+0.38%)
Nov 18, 2021 2.695 2.550 2.530 2.550 35,565 -0.15(-5.42%)
Nov 17, 2021 2.676 2.822 2.666 2.695 71,229 +0.01(+0.36%)
Nov 16, 2021 2.715 2.715 2.652 2.686 18,298 +0.00(+0.00%)
Nov 15, 2021 2.627 2.725 2.559 2.686 88,491 +0.07(+2.60%)
Nov 12, 2021 2.647 2.725 2.579 2.618 28,055 -0.05(-1.83%)
Nov 11, 2021 2.627 2.705 2.550 2.666 75,000 +0.07(+2.62%)
Nov 10, 2021 2.569 2.598 208,040 +0.04(+1.52%)
Nov 09, 2021 2.491 2.588 2.491 2.559 63,160 +0.07(+2.73%)
Nov 08, 2021 2.540 2.637 2.442 2.491 93,827 -0.05(-1.92%)
Nov 05, 2021 2.520 2.657 2.452 2.540 146,792 +0.02(+0.77%)
Nov 04, 2021 2.559 2.569 2.472 2.520 49,017 -0.01(-0.38%)
Nov 03, 2021 2.491 2.608 2.462 2.530 113,830 +0.01(+0.39%)
Nov 02, 2021 2.637 2.686 2.462 2.520 116,319 -0.12(-4.43%)
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.