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 )

0.6907 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 6, 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 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%)
Jul 01, 2024 0.8200 0.8350 0.8100 0.8142 73,721 -0.04(-5.17%)
Jun 28, 2024 0.8718 0.8818 0.8323 0.8586 214,149 -0.01(-1.47%)
Jun 27, 2024 0.8600 0.9000 0.8521 0.8714 17,548 -0.01(-0.86%)
Jun 26, 2024 0.8400 0.9171 0.8300 0.8790 63,372 +0.05(+5.90%)
Jun 25, 2024 0.8800 0.9090 0.8300 0.8300 70,806 -0.05(-5.68%)
Jun 24, 2024 0.9000 0.9298 0.8800 0.8800 43,051 -0.04(-4.35%)
Jun 21, 2024 0.9700 0.9800 0.9200 0.9200 61,548 -0.06(-6.12%)
Jun 20, 2024 0.9500 1.020 0.9500 0.9800 89,934 +0.03(+3.16%)
Jun 18, 2024 1.100 1.100 0.9500 0.9500 91,081 -0.15(-13.64%)
Jun 17, 2024 1.030 1.160 0.9520 1.100 1,721,038 +0.06(+5.77%)
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%)
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.