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 (%)
Feb 29, 2024	0.6422	0.6812	0.6325	0.6568	262,050	+0.03(+5.04%)
Feb 28, 2024	0.6208	0.6422	0.5877	0.6253	140,595	+0.00(+0.34%)
Feb 27, 2024	0.5839	0.6383	0.5747	0.6232	232,723	+0.04(+7.65%)
Feb 26, 2024	0.6325	0.6421	0.5741	0.5789	404,808	-0.03(-4.80%)
Feb 23, 2024	0.5352	0.6714	0.5175	0.6081	411,592	+0.06(+11.59%)
Feb 22, 2024	0.5255	0.5839	0.5060	0.5449	311,143	+0.03(+6.67%)
Feb 21, 2024	0.5109	0.5255	0.4672	0.5109	508,220	+0.04(+9.37%)
Feb 20, 2024	0.4865	0.5157	0.4574	0.4671	126,397	-0.01(-2.04%)
Feb 16, 2024	0.4768	0.5060	0.4515	0.4768	603,289	+0.02(+4.26%)
Feb 15, 2024	0.4505	0.4783	0.4505	0.4574	58,254	+0.01(+1.29%)
Feb 14, 2024	0.4603	0.4832	0.4505	0.4515	34,016	+0.00(+0.22%)
Feb 13, 2024	0.4865	0.4865	0.4486	0.4505	44,938	-0.04(-7.40%)
Feb 12, 2024	0.4963	0.4988	0.4865	0.4865	78,145	+0.00(+0.00%)
Feb 09, 2024	0.5013	0.5013	0.4865	0.4865	17,874	-0.02(-3.47%)
Feb 08, 2024	0.5012	0.5182	0.5012	0.5041	59,557	+0.00(+0.00%)
Feb 07, 2024	0.5060	0.5060	0.5012	0.5041	62,144	-0.01(-1.84%)
Feb 06, 2024	0.5157	0.5206	0.5075	0.5135	55,660	+0.01(+1.31%)
Feb 05, 2024	0.5157	0.5264	0.5060	0.5069	73,772	+0.01(+1.09%)
Feb 02, 2024	0.5060	0.5157	0.4964	0.5014	37,636	+0.01(+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.