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 )

0.6210 -0.0005 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
Aug 30, 2024 0.6300 0.6302 0.6000 0.6210 13,407 -0.00(-0.08%)
Aug 29, 2024 0.6331 0.6390 0.6120 0.6215 23,518 -0.01(-1.83%)
Aug 28, 2024 0.6750 0.6753 0.6000 0.6331 81,961 -0.04(-6.25%)
Aug 27, 2024 0.6895 0.7040 0.6600 0.6753 25,627 -0.01(-2.06%)
Aug 26, 2024 0.7000 0.7353 0.6801 0.6895 27,553 -0.05(-6.51%)
Aug 23, 2024 0.7100 0.7450 0.7100 0.7375 95,485 +0.03(+4.91%)
Aug 22, 2024 0.7023 0.7288 0.6800 0.7030 35,832 -0.01(-1.61%)
Aug 21, 2024 0.7102 0.7299 0.7041 0.7145 30,920 -0.01(-1.64%)
Aug 20, 2024 0.7080 0.7299 0.7046 0.7264 28,999 +0.02(+2.60%)
Aug 19, 2024 0.7290 0.7290 0.6900 0.7080 35,321 -0.02(-3.01%)
Aug 16, 2024 0.7140 0.7300 0.7001 0.7300 67,823 +0.01(+0.69%)
Aug 15, 2024 0.7290 0.7290 0.7182 0.7250 8,924 +0.02(+2.11%)
Aug 14, 2024 0.7200 0.8130 0.6810 0.7100 8,307 -0.02(-2.55%)
Aug 13, 2024 0.7600 0.7645 0.7286 0.7286 2,366 -0.00(-0.33%)
Aug 12, 2024 0.7280 0.8000 0.7200 0.7310 51,180 +0.03(+3.60%)
Aug 09, 2024 0.6936 0.7381 0.6935 0.7056 7,185 +0.01(+1.74%)
Aug 08, 2024 0.6900 0.7000 0.6890 0.6935 16,766 -0.02(-2.60%)
Aug 07, 2024 0.7200 0.8000 0.7100 0.7120 15,668 +0.02(+3.08%)
Aug 06, 2024 0.7200 0.7425 0.6800 0.6907 62,550 -0.05(-7.29%)
Aug 05, 2024 0.7699 0.7699 0.6832 0.7450 33,029 +0.03(+4.05%)
Aug 02, 2024 0.7150 0.7399 0.6800 0.7160 28,018 +0.00(+0.14%)
Aug 01, 2024 0.7500 0.7549 0.7101 0.7150 54,323 -0.05(-5.92%)
Jul 31, 2024 0.7303 0.7668 0.7303 0.7600 1,465 +0.01(+1.33%)
Jul 30, 2024 0.7749 0.7872 0.7120 0.7500 32,241 -0.03(-4.08%)
Jul 29, 2024 0.8000 0.8000 0.7749 0.7819 68,479 -0.04(-4.53%)
Jul 26, 2024 0.8285 0.8285 0.8036 0.8190 9,450 +0.00(+0.13%)
Jul 25, 2024 0.7790 0.8289 0.7790 0.8179 33,332 +0.02(+2.52%)
Jul 24, 2024 0.7900 0.7988 0.7899 0.7978 20,331 -0.01(-0.88%)
Jul 23, 2024 0.7850 0.8049 0.7801 0.8049 32,375 -0.00(-0.06%)
Jul 22, 2024 0.7684 0.8443 0.7684 0.8054 6,244 -0.00(-0.57%)
Jul 19, 2024 0.8100 0.8255 0.8000 0.8100 22,505 -0.00(-0.12%)
Jul 18, 2024 0.8110 0.8210 0.8110 0.8110 65,149 -0.03(-3.30%)
Jul 17, 2024 0.8300 0.8600 0.8300 0.8387 12,619 -0.00(-0.15%)
Jul 16, 2024 0.8600 0.8601 0.8350 0.8400 17,202 -0.02(-1.81%)
Jul 15, 2024 0.8600 0.8825 0.8488 0.8555 21,735 -0.00(-0.52%)
Jul 12, 2024 0.8500 0.8834 0.8500 0.8600 22,446 +0.00(+0.57%)
Jul 11, 2024 0.8700 0.9000 0.8500 0.8551 25,060 -0.00(-0.38%)
Jul 10, 2024 0.8800 0.8900 0.8506 0.8584 46,751 -0.02(-2.45%)
Jul 09, 2024 0.9050 0.9429 0.8500 0.8800 39,596 -0.03(-2.76%)
Jul 08, 2024 0.9400 0.9990 0.9050 0.9050 96,944 -0.03(-3.70%)
Jul 05, 2024 0.9000 0.9650 0.8730 0.9398 73,985 +0.01(+1.05%)
Jul 03, 2024 0.9757 1.000 0.8892 0.9300 208,562 +0.10(+12.05%)
Jul 02, 2024 0.8000 0.8400 0.8000 0.8300 36,423 +0.02(+1.94%)
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.