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 (%)
Aug 31, 2021 2.822 2.879 2.773 2.793 53,733 -0.01(-0.35%)
Aug 30, 2021 2.871 2.948 2.783 2.803 36,181 -0.07(-2.37%)
Aug 27, 2021 2.910 3.085 2.871 2.871 80,823 -0.05(-1.67%)
Aug 26, 2021 2.939 2.968 2.832 2.919 136,463 +0.15(+5.26%)
Aug 25, 2021 3.114 3.114 2.764 2.773 234,215 -0.39(-12.31%)
Aug 24, 2021 2.861 3.182 2.846 3.163 121,558 +0.35(+12.46%)
Aug 23, 2021 2.948 2.948 2.627 2.812 189,191 +0.05(+1.76%)
Aug 20, 2021 2.754 2.871 2.754 2.764 114,866 -0.02(-0.70%)
Aug 19, 2021 2.773 2.900 2.773 2.783 78,277 -0.06(-2.05%)
Aug 18, 2021 2.880 3.016 2.822 2.841 53,399 -0.04(-1.35%)
Aug 17, 2021 2.832 2.997 2.773 2.880 81,830 +0.02(+0.68%)
Aug 16, 2021 2.939 3.075 2.832 2.861 37,643 -0.12(-3.92%)
Aug 13, 2021 3.056 3.192 2.978 2.978 55,419 -0.12(-3.77%)
Aug 12, 2021 3.250 3.396 3.013 3.094 79,279 -0.11(-3.34%)
Aug 11, 2021 3.338 3.400 3.192 3.201 93,986 -0.13(-3.80%)
Aug 10, 2021 3.474 3.474 3.309 3.328 30,488 -0.08(-2.29%)
Aug 09, 2021 3.406 3.454 3.289 3.406 78,445 +0.06(+1.89%)
Aug 06, 2021 3.649 3.659 3.309 3.343 88,293 -0.25(-6.91%)
Aug 05, 2021 3.649 3.844 3.581 3.591 43,618 -0.02(-0.54%)
Aug 04, 2021 3.941 4.038 3.610 3.610 160,725 -0.45(-11.03%)
Aug 03, 2021 4.126 4.145 3.990 4.058 57,222 -0.07(-1.65%)
Aug 02, 2021 4.243 4.330 4.077 4.126 73,743 -0.01(-0.24%)
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%)
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.