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 (%)
Jul 30, 2021 4.243 4.266 4.136 4.136 45,410 -0.16(-3.63%)
Jul 29, 2021 4.282 4.374 4.126 4.291 34,272 +0.13(+3.04%)
Jul 28, 2021 4.233 4.272 3.999 4.165 86,633 +0.12(+2.88%)
Jul 27, 2021 4.632 4.778 4.038 4.048 129,691 -0.64(-13.69%)
Jul 26, 2021 4.865 4.865 4.559 4.690 65,637 -0.21(-4.37%)
Jul 23, 2021 5.449 5.449 4.875 4.904 142,068 -0.56(-10.32%)
Jul 22, 2021 5.488 5.527 5.381 5.469 14,073 -0.02(-0.35%)
Jul 21, 2021 5.624 5.741 5.410 5.488 52,746 -0.21(-3.75%)
Jul 20, 2021 5.323 5.702 5.313 5.702 35,616 +0.38(+7.13%)
Jul 19, 2021 5.245 5.371 5.060 5.323 63,362 -0.03(-0.55%)
Jul 16, 2021 5.527 5.741 5.274 5.352 37,002 -0.16(-2.83%)
Jul 15, 2021 5.352 5.829 5.352 5.508 147,604 +0.15(+2.72%)
Jul 14, 2021 5.274 5.420 5.206 5.362 55,053 +0.19(+3.77%)
Jul 13, 2021 5.109 5.167 5.050 5.167 127,454 +0.07(+1.34%)
Jul 12, 2021 5.070 5.149 5.060 5.099 38,289 +0.04(+0.77%)
Jul 09, 2021 5.196 5.196 4.963 5.060 63,832 +0.03(+0.58%)
Jul 08, 2021 5.021 5.130 4.932 5.031 109,913 -0.14(-2.64%)
Jul 07, 2021 5.527 5.527 5.109 5.167 105,974 -0.30(-5.52%)
Jul 06, 2021 5.663 5.741 5.469 5.469 95,087 -0.20(-3.60%)
Jul 02, 2021 5.858 5.868 5.673 5.673 332,812 -0.18(-3.16%)
Jul 01, 2021 5.916 5.926 5.839 5.858 53,859 -0.05(-0.82%)
Jun 30, 2021 5.868 6.004 5.839 5.907 81,187 +0.00(+0.00%)
Jun 29, 2021 5.916 6.032 5.800 5.907 65,172 +0.06(+1.00%)
Jun 28, 2021 6.014 6.014 5.848 5.848 63,233 -0.07(-1.15%)
Jun 25, 2021 5.994 6.014 5.858 5.916 78,559 -0.11(-1.78%)
Jun 24, 2021 6.043 6.228 5.946 6.023 85,159 +0.01(+0.16%)
Jun 23, 2021 6.033 6.121 6.014 6.014 30,522 -0.01(-0.16%)
Jun 22, 2021 6.286 6.286 5.839 6.023 88,275 -0.15(-2.37%)
Jun 21, 2021 5.985 6.223 5.971 6.169 37,229 +0.15(+2.42%)
Jun 18, 2021 6.082 6.150 6.014 6.023 26,940 -0.10(-1.59%)
Jun 17, 2021 6.238 6.520 6.092 6.121 73,030 -0.08(-1.26%)
Jun 16, 2021 6.257 6.315 6.092 6.199 50,037 -0.07(-1.09%)
Jun 15, 2021 6.296 6.461 6.179 6.267 47,616 -0.05(-0.77%)
Jun 14, 2021 6.315 6.413 6.267 6.315 52,507 -0.05(-0.76%)
Jun 11, 2021 6.267 6.374 6.189 6.364 79,963 +0.10(+1.55%)
Jun 10, 2021 6.627 6.627 6.160 6.267 189,719 -0.45(-6.67%)
Jun 09, 2021 6.919 6.919 6.549 6.714 147,038 -0.20(-2.95%)
Jun 08, 2021 6.928 7.055 6.841 6.919 63,542 -0.01(-0.14%)
Jun 07, 2021 6.763 7.094 6.646 6.928 121,560 -0.03(-0.42%)
Jun 04, 2021 6.276 7.318 6.179 6.958 430,565 +0.78(+12.60%)
Jun 03, 2021 6.529 6.559 6.179 6.179 177,984 -0.42(-6.34%)
Jun 02, 2021 5.897 6.607 5.897 6.598 343,946 +0.74(+12.62%)
Jun 01, 2021 5.955 6.004 5.722 5.858 167,874 -0.02(-0.33%)
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.