Skip to main content

Smart Share Global Ltd ADR (NQ: EM )

0.6426 +0.0022 (+0.34%)
Streaming Delayed Price Updated: 3:48 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 0.6380 0.6600 0.6040 0.6426 136,813 +0.00(+0.34%)
Feb 27, 2024 0.6000 0.6560 0.5906 0.6404 226,462 +0.05(+7.65%)
Feb 26, 2024 0.6500 0.6599 0.5900 0.5949 393,917 -0.03(-4.80%)
Feb 23, 2024 0.5500 0.6900 0.5318 0.6249 400,518 +0.06(+11.59%)
Feb 22, 2024 0.5400 0.6000 0.5200 0.5600 302,772 +0.04(+6.67%)
Feb 21, 2024 0.5250 0.5400 0.4801 0.5250 494,546 +0.05(+9.38%)
Feb 20, 2024 0.5000 0.5300 0.4700 0.4800 122,997 -0.01(-2.04%)
Feb 16, 2024 0.4900 0.5200 0.4640 0.4900 587,057 +0.02(+4.26%)
Feb 15, 2024 0.4630 0.4915 0.4630 0.4700 56,687 +0.01(+1.29%)
Feb 14, 2024 0.4730 0.4966 0.4630 0.4640 33,101 +0.00(+0.22%)
Feb 13, 2024 0.5000 0.5000 0.4610 0.4630 43,729 -0.04(-7.40%)
Feb 12, 2024 0.5100 0.5126 0.5000 0.5000 76,043 +0.00(+0.00%)
Feb 09, 2024 0.5152 0.5152 0.5000 0.5000 17,394 -0.02(-3.47%)
Feb 08, 2024 0.5151 0.5325 0.5151 0.5180 57,955 +0.00(+0.00%)
Feb 07, 2024 0.5200 0.5200 0.5151 0.5180 60,472 -0.01(-1.84%)
Feb 06, 2024 0.5300 0.5350 0.5215 0.5277 54,163 +0.01(+1.31%)
Feb 05, 2024 0.5300 0.5410 0.5200 0.5209 71,788 +0.01(+1.09%)
Feb 02, 2024 0.5200 0.5300 0.5101 0.5153 36,624 +0.02(+3.00%)
Feb 01, 2024 0.5100 0.5160 0.4922 0.5003 19,978 +0.01(+1.89%)
Jan 31, 2024 0.5200 0.5200 0.4910 0.4910 37,763 -0.03(-5.58%)
Jan 30, 2024 0.5100 0.5200 0.4897 0.5200 42,247 +0.02(+3.90%)
Jan 29, 2024 0.5200 0.5200 0.5000 0.5005 36,062 -0.01(-2.83%)
Jan 26, 2024 0.5100 0.5270 0.4600 0.5151 47,640 +0.02(+4.06%)
Jan 25, 2024 0.5000 0.5300 0.4901 0.4950 24,877 +0.00(+1.00%)
Jan 24, 2024 0.4999 0.5500 0.4782 0.4901 58,739 +0.01(+2.10%)
Jan 23, 2024 0.4900 0.5200 0.4627 0.4800 50,848 +0.02(+4.51%)
Jan 22, 2024 0.4511 0.4800 0.4251 0.4593 44,171 +0.01(+1.84%)
Jan 19, 2024 0.4599 0.4599 0.4510 0.4510 15,673 +0.00(+0.00%)
Jan 18, 2024 0.4700 0.4900 0.4500 0.4510 74,175 -0.02(-4.25%)
Jan 17, 2024 0.4600 0.4900 0.4600 0.4710 55,077 +0.01(+2.39%)
Jan 16, 2024 0.5000 0.5000 0.4500 0.4600 83,863 -0.04(-8.00%)
Jan 12, 2024 0.5000 0.5200 0.5000 0.5000 21,501 +0.00(+0.00%)
Jan 11, 2024 0.5100 0.5219 0.5000 0.5000 38,323 -0.02(-3.85%)
Jan 10, 2024 0.5300 0.5300 0.4900 0.5200 27,633 +0.05(+10.64%)
Jan 09, 2024 0.4954 0.4954 0.4601 0.4700 63,832 -0.02(-4.08%)
Jan 08, 2024 0.5008 0.5010 0.4811 0.4900 45,122 -0.01(-2.00%)
Jan 05, 2024 0.5520 0.5520 0.5000 0.5000 24,171 -0.07(-12.19%)
Jan 04, 2024 0.5400 0.5700 0.5190 0.5694 32,133 +0.06(+11.52%)
Jan 03, 2024 0.4964 0.5154 0.4906 0.5106 21,682 +0.01(+2.12%)
Jan 02, 2024 0.5200 0.5280 0.4828 0.5000 54,669 -0.00(-0.20%)
Dec 29, 2023 0.4990 0.5200 0.4911 0.5010 88,182 -0.01(-1.38%)
Dec 28, 2023 0.5055 0.5180 0.5000 0.5080 45,619 +0.01(+1.58%)
Dec 27, 2023 0.5500 0.5500 0.5000 0.5001 62,589 -0.02(-3.83%)
Dec 26, 2023 0.5100 0.5500 0.5100 0.5200 88,097 +0.01(+1.96%)
Dec 22, 2023 0.4840 0.5180 0.4600 0.5100 66,865 -0.01(-1.54%)
Dec 21, 2023 0.5175 0.5501 0.4900 0.5180 32,995 +0.02(+3.60%)
Dec 20, 2023 0.5010 0.5010 0.4840 0.5000 30,110 +0.00(+0.00%)
Dec 19, 2023 0.5000 0.5200 0.4900 0.5000 47,028 -0.01(-1.28%)
Dec 18, 2023 0.5400 0.5400 0.4900 0.5065 134,970 -0.03(-6.20%)
Dec 15, 2023 0.5501 0.5501 0.5000 0.5400 94,115 -0.04(-7.53%)
Dec 14, 2023 0.5800 0.5983 0.5750 0.5840 23,211 +0.00(+0.65%)
Dec 13, 2023 0.5733 0.6000 0.5733 0.5802 26,478 +0.02(+3.59%)
Dec 12, 2023 0.5444 0.5900 0.5400 0.5601 42,992 +0.02(+2.88%)
Dec 11, 2023 0.5600 0.6000 0.5322 0.5444 48,967 -0.05(-7.73%)
Dec 08, 2023 0.6100 0.6269 0.5500 0.5900 28,090 -0.02(-3.28%)
Dec 07, 2023 0.6158 0.6500 0.5900 0.6100 72,769 -0.04(-5.99%)
Dec 06, 2023 0.6230 0.7000 0.6230 0.6489 21,609 -0.00(-0.17%)
Dec 05, 2023 0.6145 0.6872 0.6145 0.6500 40,935 +0.00(+0.00%)
Dec 04, 2023 0.5826 0.6500 0.5826 0.6500 37,504 +0.05(+8.35%)
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.