Skip to main content

Smart Share Global Ltd ADR (NQ: EM )

0.7500 +0.0300 (+4.17%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 0.7400 0.7500 0.7400 0.7500 11,657 +0.03(+3.85%)
Dec 05, 2024 0.7100 0.7600 0.7100 0.7222 69,151 -0.00(-0.41%)
Dec 04, 2024 0.7211 0.7400 0.7100 0.7252 21,398 +0.00(+0.57%)
Dec 03, 2024 0.7100 0.7300 0.7100 0.7211 26,964 +0.00(+0.15%)
Dec 02, 2024 0.7300 0.7500 0.7200 0.7200 48,918 -0.01(-1.03%)
Nov 29, 2024 0.7201 0.7301 0.7201 0.7275 9,433 +0.01(+1.04%)
Nov 27, 2024 0.7100 0.7400 0.7100 0.7200 55,113 +0.01(+1.41%)
Nov 26, 2024 0.7200 0.7300 0.7100 0.7100 38,315 +0.00(+0.00%)
Nov 25, 2024 0.5936 0.7300 0.5936 0.7100 28,593 +0.02(+3.42%)
Nov 22, 2024 0.7200 0.7250 0.6708 0.6865 43,626 -0.03(-4.65%)
Nov 21, 2024 0.7200 0.7290 0.6975 0.7200 47,767 +0.00(+0.31%)
Nov 20, 2024 0.7200 0.7500 0.7155 0.7178 45,054 +0.01(+1.10%)
Nov 19, 2024 0.7200 0.7200 0.7050 0.7100 29,761 -0.01(-1.38%)
Nov 18, 2024 0.6900 0.7200 0.6900 0.7199 10,880 +0.02(+2.84%)
Nov 15, 2024 0.7200 0.7500 0.7000 0.7000 82,220 -0.02(-2.78%)
Nov 14, 2024 0.7100 0.7200 0.6900 0.7200 27,773 +0.03(+4.33%)
Nov 13, 2024 0.6600 0.7069 0.6600 0.6901 8,719 +0.03(+4.56%)
Nov 12, 2024 0.6100 0.6700 0.6100 0.6600 37,507 +0.01(+1.54%)
Nov 11, 2024 0.6500 0.6700 0.6500 0.6500 15,521 -0.02(-2.26%)
Nov 08, 2024 0.6533 0.6901 0.6533 0.6650 35,727 -0.03(-3.64%)
Nov 07, 2024 0.6900 0.7100 0.6669 0.6901 15,184 +0.00(+0.01%)
Nov 06, 2024 0.6417 0.7200 0.6417 0.6900 158,992 +0.00(+0.00%)
Nov 05, 2024 0.7200 0.7200 0.6700 0.6900 45,958 -0.02(-2.82%)
Nov 04, 2024 0.7200 0.7200 0.7000 0.7100 56,890 -0.01(-1.39%)
Nov 01, 2024 0.7000 0.7200 0.7000 0.7200 11,743 +0.01(+1.41%)
Oct 31, 2024 0.7300 0.7300 0.7100 0.7100 36,845 -0.01(-1.53%)
Oct 30, 2024 0.7391 0.7391 0.7210 0.7210 42,050 -0.03(-3.75%)
Oct 29, 2024 0.7310 0.7500 0.7200 0.7491 117,725 -0.00(-0.12%)
Oct 28, 2024 0.7400 0.7500 0.7150 0.7500 143,265 +0.01(+1.75%)
Oct 25, 2024 0.7300 0.7400 0.6903 0.7371 79,044 +0.00(+0.33%)
Oct 24, 2024 0.7200 0.7500 0.7153 0.7347 79,873 +0.02(+2.87%)
Oct 23, 2024 0.7290 0.7500 0.6700 0.7142 32,627 -0.02(-2.16%)
Oct 22, 2024 0.7100 0.7430 0.7100 0.7300 14,998 +0.02(+2.63%)
Oct 21, 2024 0.7430 0.7430 0.6900 0.7113 45,073 -0.03(-4.27%)
Oct 18, 2024 0.7600 0.7600 0.7361 0.7430 29,315 +0.02(+3.19%)
Oct 17, 2024 0.6785 0.7200 0.6701 0.7200 24,656 +0.00(+0.00%)
Oct 16, 2024 0.6900 0.7200 0.6900 0.7200 29,253 +0.00(+0.29%)
Oct 15, 2024 0.7500 0.7500 0.6868 0.7179 66,357 -0.04(-5.54%)
Oct 14, 2024 0.7346 0.8090 0.7300 0.7600 44,636 +0.00(+0.13%)
Oct 11, 2024 0.7400 0.7590 0.7029 0.7590 55,412 +0.02(+2.57%)
Oct 10, 2024 0.7400 0.7500 0.7100 0.7400 25,746 -0.00(-0.54%)
Oct 09, 2024 0.7215 0.7600 0.7070 0.7440 51,026 -0.01(-1.26%)
Oct 08, 2024 0.7000 0.7600 0.7000 0.7535 69,799 -0.01(-1.52%)
Oct 07, 2024 0.7900 0.7900 0.7250 0.7651 138,138 -0.01(-0.70%)
Oct 04, 2024 0.8000 0.8200 0.7528 0.7705 140,621 -0.03(-3.69%)
Oct 03, 2024 0.8300 0.8600 0.7701 0.8000 142,424 -0.03(-3.73%)
Oct 02, 2024 0.8700 0.8900 0.7800 0.8310 831,507 +0.07(+9.34%)
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.