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 )

1.115 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, May 30, 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 (%)
May 31, 2022 1.362 1.362 1.177 1.177 30,117 -0.00(-0.41%)
May 27, 2022 1.139 1.236 1.002 1.182 19,652 +0.05(+4.74%)
May 26, 2022 1.168 1.226 1.096 1.129 12,385 -0.01(-0.85%)
May 25, 2022 1.061 1.168 1.061 1.139 23,397 +0.08(+7.34%)
May 24, 2022 1.061 1.080 1.061 1.061 3,783 -0.02(-1.80%)
May 23, 2022 1.090 1.090 0.9731 1.080 23,948 +0.04(+3.74%)
May 20, 2022 1.022 1.158 1.022 1.041 19,762 -0.04(-3.60%)
May 19, 2022 1.109 1.109 1.022 1.080 16,453 +0.02(+1.83%)
May 18, 2022 1.226 1.226 1.022 1.061 19,894 -0.05(-4.80%)
May 17, 2022 1.070 1.138 1.070 1.114 23,099 +0.05(+5.05%)
May 16, 2022 1.012 1.070 1.012 1.061 10,966 +0.03(+2.83%)
May 13, 2022 1.031 1.111 0.9449 1.031 29,115 +0.06(+6.00%)
May 12, 2022 0.9439 1.070 0.9439 0.9731 37,548 +0.03(+3.09%)
May 11, 2022 0.9828 0.9926 0.9439 0.9439 14,609 -0.05(-4.90%)
May 10, 2022 1.070 1.070 0.9731 0.9926 9,783 +0.04(+4.08%)
May 09, 2022 1.061 1.061 0.9536 0.9536 30,621 -0.07(-6.67%)
May 06, 2022 1.031 1.031 0.9536 1.022 23,150 -0.03(-2.78%)
May 05, 2022 1.061 1.061 0.9634 1.051 59,360 +0.01(+1.41%)
May 04, 2022 1.031 1.109 0.9926 1.036 24,937 +0.00(+0.47%)
May 03, 2022 1.207 1.216 0.9828 1.031 59,323 -0.12(-10.17%)
May 02, 2022 1.158 1.187 1.139 1.148 49,491 +0.02(+1.72%)
Apr 29, 2022 1.156 1.241 1.129 1.129 20,289 +0.00(+0.00%)
Apr 28, 2022 1.168 1.207 1.109 1.129 30,250 -0.05(-4.13%)
Apr 27, 2022 1.207 1.236 1.177 1.177 11,321 -0.03(-2.42%)
Apr 26, 2022 1.197 1.255 1.197 1.207 17,077 +0.01(+0.81%)
Apr 25, 2022 1.265 1.434 1.187 1.197 99,014 -0.10(-7.52%)
Apr 22, 2022 1.508 1.518 1.265 1.294 85,758 -0.26(-16.87%)
Apr 21, 2022 1.567 1.606 1.450 1.557 20,236 -0.05(-3.03%)
Apr 20, 2022 1.606 1.654 1.547 1.606 53,713 +0.06(+3.77%)
Apr 19, 2022 1.576 1.606 1.469 1.547 58,913 -0.06(-3.64%)
Apr 18, 2022 1.460 1.800 1.450 1.606 103,103 +0.10(+6.65%)
Apr 14, 2022 1.460 1.508 1.440 1.505 73,535 +0.08(+5.24%)
Apr 13, 2022 1.411 1.450 1.401 1.430 13,820 +0.02(+1.38%)
Apr 12, 2022 1.372 1.440 1.333 1.411 27,209 +0.03(+2.11%)
Apr 11, 2022 1.353 1.440 1.314 1.382 89,012 -0.01(-0.70%)
Apr 08, 2022 1.275 1.421 1.226 1.392 41,641 +0.10(+7.65%)
Apr 07, 2022 1.333 1.362 1.265 1.293 65,533 -0.04(-3.04%)
Apr 06, 2022 1.314 1.343 1.314 1.333 22,110 +0.02(+1.47%)
Apr 05, 2022 1.323 1.382 1.314 1.314 91,566 -0.02(-1.81%)
Apr 04, 2022 1.314 1.401 1.187 1.338 127,464 +0.05(+4.17%)
Apr 01, 2022 1.314 1.411 1.275 1.284 99,474 +0.03(+2.33%)
Mar 31, 2022 1.323 1.323 1.171 1.255 122,015 -0.07(-5.15%)
Mar 30, 2022 1.353 1.372 1.265 1.323 99,613 -0.03(-2.16%)
Mar 29, 2022 1.294 1.421 1.294 1.353 128,343 +0.05(+3.73%)
Mar 28, 2022 1.207 1.362 1.197 1.304 115,195 +0.10(+8.06%)
Mar 25, 2022 1.187 1.236 1.129 1.207 113,252 -0.01(-0.80%)
Mar 24, 2022 1.236 1.265 1.187 1.216 175,885 +0.00(+0.00%)
Mar 23, 2022 1.265 1.294 1.177 1.216 176,428 +0.04(+3.31%)
Mar 22, 2022 1.187 1.411 1.168 1.177 264,988 -0.01(-0.82%)
Mar 21, 2022 1.450 1.508 1.119 1.187 361,743 -0.10(-7.58%)
Mar 18, 2022 0.9536 1.392 0.9439 1.284 559,889 +0.30(+30.69%)
Mar 17, 2022 0.9634 1.022 0.9293 0.9828 105,009 +0.02(+2.56%)
Mar 16, 2022 0.9731 1.022 0.9439 0.9583 223,129 +0.07(+8.22%)
Mar 15, 2022 0.8563 1.022 0.8563 0.8855 94,203 -0.03(-3.51%)
Mar 14, 2022 0.8979 0.9731 0.8563 0.9177 136,004 +0.05(+5.97%)
Mar 11, 2022 1.022 1.022 0.8661 0.8661 207,726 -0.15(-14.42%)
Mar 10, 2022 1.080 1.080 0.9731 1.012 127,909 -0.03(-3.26%)
Mar 09, 2022 1.158 1.158 1.031 1.046 93,711 +0.00(+0.47%)
Mar 08, 2022 1.061 1.090 1.022 1.041 62,683 -0.02(-1.83%)
Mar 07, 2022 1.070 1.129 1.061 1.061 41,297 -0.01(-0.91%)
Mar 04, 2022 1.129 1.157 1.070 1.070 49,333 -0.07(-5.98%)
Mar 03, 2022 1.216 1.216 1.119 1.139 40,461 +0.01(+0.86%)
Mar 02, 2022 1.158 1.216 1.119 1.129 70,934 +0.01(+0.87%)
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.