Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Share Global Limited - American Depositary Shares (NQ: EM )

1.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.150 1.160 1.140 1.150 413,029 +0.00(+0.00%)
Feb 13, 2025 1.150 1.160 1.120 1.150 669,958 +0.00(+0.00%)
Feb 12, 2025 1.160 1.160 1.140 1.150 331,498 -0.01(-0.86%)
Feb 11, 2025 1.150 1.160 1.140 1.160 626,478 +0.01(+0.87%)
Feb 10, 2025 1.150 1.160 1.140 1.150 634,669 -0.01(-0.86%)
Feb 07, 2025 1.160 1.160 1.142 1.160 257,210 +0.01(+0.87%)
Feb 06, 2025 1.160 1.160 1.135 1.150 288,716 -0.01(-0.86%)
Feb 05, 2025 1.160 1.160 1.140 1.160 224,259 +0.00(+0.00%)
Feb 04, 2025 1.160 1.160 1.145 1.160 116,238 +0.01(+0.87%)
Feb 03, 2025 1.140 1.160 1.140 1.150 548,796 +0.00(+0.00%)
Jan 31, 2025 1.160 1.160 1.140 1.150 410,525 -0.01(-0.86%)
Jan 30, 2025 1.150 1.160 1.140 1.160 232,277 +0.01(+0.87%)
Jan 29, 2025 1.150 1.150 1.140 1.150 255,870 +0.01(+0.88%)
Jan 28, 2025 1.130 1.150 1.120 1.140 418,457 +0.00(+0.00%)
Jan 27, 2025 1.140 1.150 1.110 1.140 724,710 +0.00(+0.00%)
Jan 24, 2025 1.160 1.160 1.120 1.140 245,276 -0.01(-0.87%)
Jan 23, 2025 1.140 1.165 1.110 1.150 542,107 +0.02(+1.77%)
Jan 22, 2025 1.110 1.130 1.090 1.130 695,617 +0.02(+1.80%)
Jan 21, 2025 1.040 1.120 1.040 1.110 984,380 +0.04(+3.74%)
Jan 17, 2025 1.030 1.070 1.019 1.070 776,191 +0.05(+4.90%)
Jan 16, 2025 1.000 1.020 0.9935 1.020 4,272,198 +0.03(+3.03%)
Jan 15, 2025 1.000 1.020 0.9880 0.9900 1,506,774 +0.00(+0.00%)
Jan 14, 2025 0.9800 1.000 0.9800 0.9900 1,154,670 +0.01(+0.51%)
Jan 13, 2025 0.9900 1.005 0.9800 0.9850 1,467,359 -0.01(-0.51%)
Jan 10, 2025 1.000 1.020 0.9899 0.9900 8,100,435 +0.00(+0.00%)
Jan 08, 2025 0.9990 1.010 0.9790 0.9900 4,148,930 +0.01(+1.02%)
Jan 07, 2025 1.000 1.014 0.9670 0.9800 2,878,240 -0.02(-2.00%)
Jan 06, 2025 1.030 1.050 0.9350 1.000 8,387,552 +0.28(+39.82%)
Jan 03, 2025 0.7200 0.7290 0.6800 0.7152 47,012 -0.00(-0.67%)
Jan 02, 2025 0.7080 0.7500 0.7011 0.7200 88,564 +0.00(+0.00%)
Dec 31, 2024 0.7200 0 +0.00(+0.00%)
Dec 30, 2024 0.7300 0.7550 0.7001 0.7200 49,456 +0.00(+0.14%)
Dec 27, 2024 0.7035 0.7550 0.7001 0.7190 82,388 -0.00(-0.14%)
Dec 26, 2024 0.6900 0.7501 0.6900 0.7200 110,195 +0.00(+0.00%)
Dec 24, 2024 0.7088 0.7300 0.7050 0.7200 27,832 -0.01(-1.37%)
Dec 23, 2024 0.6923 0.7601 0.6923 0.7300 156,609 +0.01(+1.67%)
Dec 20, 2024 0.6900 0.7580 0.6900 0.7180 47,491 -0.01(-0.97%)
Dec 19, 2024 0.7250 0.7770 0.7250 0.7250 154,515 -0.04(-4.61%)
Dec 18, 2024 0.7800 0.7800 0.7312 0.7600 130,031 -0.01(-1.22%)
Dec 17, 2024 0.7700 0.7800 0.7282 0.7694 45,850 +0.00(+0.54%)
Dec 16, 2024 0.7600 0.7800 0.7570 0.7653 98,365 +0.01(+0.68%)
Dec 13, 2024 0.7200 0.7749 0.7190 0.7601 122,661 +0.06(+8.59%)
Dec 12, 2024 0.7339 0.7360 0.7000 0.7000 13,171 -0.04(-4.88%)
Dec 11, 2024 0.7300 0.7400 0.7205 0.7359 6,269 +0.01(+0.77%)
Dec 10, 2024 0.7400 0.7501 0.7301 0.7303 78,523 -0.03(-3.91%)
Dec 09, 2024 0.7500 0.8300 0.7500 0.7600 187,612 +0.01(+1.33%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.