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 (%)
May 31, 2024 1.130 1.130 1.090 1.090 145,350 +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%)
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.