Smart Share Global Ltd ADR (NQ: EM )

1.040 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.020 1.090 1.020 1.040 185,947 +0.00(+0.00%)
Jun 13, 2024 1.020 1.086 1.020 1.040 83,447 +0.02(+1.96%)
Jun 12, 2024 1.020 1.060 0.9800 1.020 202,284 -0.01(-0.97%)
Jun 11, 2024 1.100 1.130 1.030 1.030 134,226 -0.07(-6.36%)
Jun 10, 2024 1.070 1.170 1.063 1.100 282,646 +0.03(+2.80%)
Jun 07, 2024 1.000 1.080 1.000 1.070 3,101,426 +0.07(+7.00%)
Jun 06, 2024 0.9800 1.090 0.9800 1.000 392,847 +0.02(+1.52%)
Jun 05, 2024 0.9900 1.030 0.9500 0.9850 468,291 -0.06(-5.29%)
Jun 04, 2024 0.8800 1.050 0.8800 1.040 280,082 +0.07(+6.67%)
Jun 03, 2024 1.090 1.090 0.8000 0.9750 1,089,209 -0.12(-10.55%)
May 31, 2024 1.130 1.130 1.090 1.090 145,352 +0.01(+0.46%)
May 30, 2024 1.051 1.099 1.051 1.085 82,307 +0.03(+2.44%)
May 29, 2024 1.061 1.099 1.031 1.059 83,465 +0.03(+2.68%)
May 28, 2024 1.012 1.090 1.012 1.031 142,083 +0.01(+0.95%)
May 24, 2024 1.012 1.060 0.9926 1.022 94,759 -0.03(-2.78%)
May 23, 2024 1.061 1.099 1.051 1.051 202,206 -0.05(-4.30%)
May 22, 2024 1.090 1.148 1.090 1.098 241,475 -0.00(-0.13%)
May 21, 2024 1.051 1.100 1.031 1.100 236,799 +0.04(+3.67%)
May 20, 2024 1.109 1.109 1.031 1.061 267,578 -0.05(-4.39%)
May 17, 2024 1.080 1.119 1.051 1.109 615,652 +0.02(+1.79%)
May 16, 2024 1.051 1.100 1.022 1.090 529,497 +0.03(+2.75%)
May 15, 2024 1.051 1.070 1.020 1.061 276,490 +0.02(+1.87%)
May 14, 2024 1.012 1.051 0.9837 1.041 251,124 +0.01(+0.94%)
May 13, 2024 1.051 1.051 0.9634 1.031 578,856 -0.01(-0.93%)
May 10, 2024 1.041 1.100 1.012 1.041 406,541 -0.02(-1.83%)
May 09, 2024 0.9926 1.070 0.9926 1.061 406,631 +0.07(+6.86%)
May 08, 2024 0.9536 0.9926 0.9151 0.9926 591,814 +0.03(+3.03%)
May 07, 2024 0.9244 0.9731 0.9244 0.9634 455,075 +0.04(+4.21%)
May 06, 2024 0.8271 0.9244 0.8271 0.9244 265,355 +0.12(+14.46%)
May 03, 2024 0.8174 0.8466 0.7882 0.8077 124,293 -0.04(-4.41%)
May 02, 2024 0.8612 0.8758 0.8271 0.8449 290,019 +0.06(+7.20%)
May 01, 2024 0.7162 0.8271 0.6628 0.7882 281,707 +0.10(+13.84%)
Apr 30, 2024 0.6422 0.6985 0.6313 0.6924 287,546 +0.07(+11.15%)
Apr 29, 2024 0.6130 0.6568 0.6130 0.6229 197,211 +0.02(+3.04%)
Apr 26, 2024 0.5839 0.6422 0.5791 0.6045 172,389 +0.03(+5.07%)
Apr 25, 2024 0.5741 0.6417 0.5732 0.5753 242,700 +0.02(+3.54%)
Apr 24, 2024 0.5742 0.6218 0.5556 0.5556 19,955 -0.05(-8.79%)
Apr 23, 2024 0.6048 0.6203 0.5950 0.6092 39,151 -0.02(-2.95%)
Apr 22, 2024 0.5741 0.6276 0.5741 0.6276 16,716 +0.00(+0.78%)
Apr 19, 2024 0.6228 0.6422 0.6130 0.6228 48,380 -0.01(-0.85%)
Apr 18, 2024 0.6082 0.6374 0.6079 0.6281 77,135 +0.03(+5.87%)
Apr 17, 2024 0.5547 0.6092 0.5547 0.5933 36,257 +0.01(+1.63%)
Apr 16, 2024 0.5449 0.5838 0.5401 0.5838 34,755 -0.00(-0.02%)
Apr 15, 2024 0.5839 0.5839 0.5644 0.5839 36,181 +0.00(+0.86%)
Apr 12, 2024 0.5401 0.6107 0.5401 0.5789 75,716 +0.04(+7.19%)
Apr 11, 2024 0.6238 0.6422 0.5352 0.5401 653,881 -0.09(-14.62%)
Apr 10, 2024 0.6082 0.6822 0.6082 0.6325 151,344 -0.01(-1.14%)
Apr 09, 2024 0.6228 0.6471 0.6062 0.6398 63,305 +0.02(+2.73%)
Apr 08, 2024 0.6320 0.6637 0.6061 0.6228 102,393 +0.01(+1.51%)
Apr 05, 2024 0.6082 0.6318 0.6082 0.6135 32,431 +0.01(+0.88%)
Apr 04, 2024 0.6276 0.6422 0.5971 0.6082 353,149 +0.00(+0.00%)
Apr 03, 2024 0.6247 0.6671 0.5946 0.6082 589,688 -0.01(-1.57%)
Apr 02, 2024 0.6033 0.6510 0.5937 0.6179 234,400 +0.01(+0.95%)
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.