Skip to main content

Smart Share Global Ltd ADR (NQ: EM )

0.6500 +0.0501 (+8.35%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 0.5826 0.6500 0.5826 0.6500 37,504 +0.05(+8.35%)
Dec 01, 2023 0.6134 0.6350 0.4892 0.5999 98,853 -0.04(-5.53%)
Nov 30, 2023 0.6815 0.6815 0.6000 0.6350 31,932 -0.06(-9.29%)
Nov 29, 2023 0.7100 0.7100 0.6600 0.7000 39,552 -0.04(-5.28%)
Nov 28, 2023 0.7731 0.7731 0.6655 0.7390 85,620 +0.04(+5.57%)
Nov 27, 2023 0.7499 0.7500 0.7000 0.7000 40,928 -0.05(-6.65%)
Nov 24, 2023 0.7800 0.7850 0.7253 0.7499 152,424 -0.03(-3.98%)
Nov 22, 2023 0.6799 0.7810 0.6619 0.7810 14,259 +0.10(+14.43%)
Nov 21, 2023 0.6750 0.6825 0.6750 0.6825 2,117 -0.02(-2.50%)
Nov 20, 2023 0.6724 0.7190 0.6724 0.7000 7,053 +0.03(+4.09%)
Nov 17, 2023 0.6300 0.6950 0.6300 0.6725 14,086 +0.04(+6.75%)
Nov 16, 2023 0.6900 0.7000 0.6200 0.6300 40,554 -0.09(-12.50%)
Nov 15, 2023 0.6802 0.7500 0.6801 0.7200 20,402 +0.02(+2.86%)
Nov 14, 2023 0.6900 0.7000 0.6800 0.7000 60,264 +0.00(+0.00%)
Nov 13, 2023 0.6800 0.7000 0.6500 0.7000 9,190 +0.05(+7.68%)
Nov 10, 2023 0.6807 0.6880 0.6500 0.6501 6,602 -0.03(-4.40%)
Nov 09, 2023 0.6700 0.7314 0.6700 0.6800 11,675 -0.02(-3.55%)
Nov 08, 2023 0.6870 0.7090 0.6650 0.7050 5,571 +0.04(+6.02%)
Nov 07, 2023 0.6875 0.7100 0.6550 0.6650 4,222 -0.03(-5.00%)
Nov 06, 2023 0.7500 0.7500 0.6876 0.7000 36,743 -0.01(-1.06%)
Nov 03, 2023 0.6899 0.7500 0.6600 0.7075 58,471 +0.03(+4.04%)
Nov 02, 2023 0.6800 0.6900 0.6800 0.6800 11,795 +0.00(+0.00%)
Nov 01, 2023 0.6800 0.6801 0.6800 0.6800 3,585 +0.00(+0.00%)
Oct 31, 2023 0.6400 0.7000 0.6400 0.6800 14,541 -0.04(-6.21%)
Oct 30, 2023 0.7247 0.7989 0.7000 0.7250 12,180 +0.02(+3.56%)
Oct 27, 2023 0.7800 0.8300 0.6400 0.7001 20,911 -0.06(-8.48%)
Oct 26, 2023 0.7280 0.7655 0.7280 0.7650 11,589 +0.05(+7.50%)
Oct 25, 2023 0.6943 0.7116 0.6930 0.7116 12,461 +0.04(+6.21%)
Oct 24, 2023 0.6700 0.6750 0.6700 0.6700 7,845 +0.00(+0.00%)
Oct 23, 2023 0.6113 0.6700 0.6113 0.6700 13,955 +0.03(+4.67%)
Oct 20, 2023 0.6500 0.6677 0.6200 0.6401 12,191 -0.04(-5.90%)
Oct 19, 2023 0.7001 0.7156 0.6500 0.6802 9,532 -0.05(-6.66%)
Oct 18, 2023 0.7290 0.7432 0.7100 0.7287 17,154 +0.01(+1.21%)
Oct 17, 2023 0.7201 0.7201 0.7200 0.7200 2,499 +0.00(+0.00%)
Oct 16, 2023 0.7400 0.7201 0.6900 0.7200 11,927 +0.01(+0.80%)
Oct 13, 2023 0.7143 0.7244 0.7142 0.7143 3,487 +0.03(+5.04%)
Oct 12, 2023 0.7300 0.7303 0.6800 0.6800 27,834 -0.04(-5.56%)
Oct 11, 2023 0.7368 0.7539 0.7200 0.7200 4,351 -0.03(-4.50%)
Oct 10, 2023 0.7201 0.7750 0.7100 0.7539 6,347 -0.01(-1.45%)
Oct 09, 2023 0.7800 0.7805 0.7600 0.7650 4,598 +0.01(+1.82%)
Oct 06, 2023 0.7700 0.7739 0.7500 0.7513 14,071 -0.02(-2.43%)
Oct 05, 2023 0.7500 0.7750 0.7515 0.7700 5,555 -0.02(-2.53%)
Oct 04, 2023 0.7824 0.7900 0.7505 0.7900 7,518 +0.04(+5.25%)
Oct 03, 2023 0.7500 0.7553 0.7505 0.7506 5,192 +0.00(+0.01%)
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.