Smart Share Global Ltd ADR (NQ: EM )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2024	1.051	1.099	1.051	1.085	82,307	+0.03(+2.44%)
May 29, 2024	1.061	1.099	1.031	1.059	83,465	+0.03(+2.68%)
May 28, 2024	1.012	1.090	1.012	1.031	142,083	+0.01(+0.95%)
May 24, 2024	1.012	1.060	0.9926	1.022	94,759	-0.03(-2.78%)
May 23, 2024	1.061	1.099	1.051	1.051	202,206	-0.05(-4.30%)
May 22, 2024	1.090	1.148	1.090	1.098	241,475	-0.00(-0.13%)
May 21, 2024	1.051	1.100	1.031	1.100	236,799	+0.04(+3.67%)
May 20, 2024	1.109	1.109	1.031	1.061	267,578	-0.05(-4.39%)
May 17, 2024	1.080	1.119	1.051	1.109	615,652	+0.02(+1.79%)
May 16, 2024	1.051	1.100	1.022	1.090	529,497	+0.03(+2.75%)
May 15, 2024	1.051	1.070	1.020	1.061	276,490	+0.02(+1.87%)
May 14, 2024	1.012	1.051	0.9837	1.041	251,124	+0.01(+0.94%)
May 13, 2024	1.051	1.051	0.9634	1.031	578,856	-0.01(-0.93%)
May 10, 2024	1.041	1.100	1.012	1.041	406,541	-0.02(-1.83%)
May 09, 2024	0.9926	1.070	0.9926	1.061	406,631	+0.07(+6.86%)
May 08, 2024	0.9536	0.9926	0.9151	0.9926	591,814	+0.03(+3.03%)
May 07, 2024	0.9244	0.9731	0.9244	0.9634	455,075	+0.04(+4.21%)
May 06, 2024	0.8271	0.9244	0.8271	0.9244	265,355	+0.12(+14.46%)
May 03, 2024	0.8174	0.8466	0.7882	0.8077	124,293	-0.04(-4.41%)
May 02, 2024	0.8612	0.8758	0.8271	0.8449	290,019	+0.06(+7.20%)
May 01, 2024	0.7162	0.8271	0.6628	0.7882	281,707	+0.10(+13.84%)
Apr 30, 2024	0.6422	0.6985	0.6313	0.6924	287,546	+0.07(+11.15%)
Apr 29, 2024	0.6130	0.6568	0.6130	0.6229	197,211	+0.02(+3.04%)
Apr 26, 2024	0.5839	0.6422	0.5791	0.6045	172,389	+0.03(+5.07%)
Apr 25, 2024	0.5741	0.6417	0.5732	0.5753	242,700	+0.02(+3.54%)
Apr 24, 2024	0.5742	0.6218	0.5556	0.5556	19,955	-0.05(-8.79%)
Apr 23, 2024	0.6048	0.6203	0.5950	0.6092	39,151	-0.02(-2.95%)
Apr 22, 2024	0.5741	0.6276	0.5741	0.6276	16,716	+0.00(+0.78%)
Apr 19, 2024	0.6228	0.6422	0.6130	0.6228	48,380	-0.01(-0.85%)
Apr 18, 2024	0.6082	0.6374	0.6079	0.6281	77,135	+0.03(+5.87%)
Apr 17, 2024	0.5547	0.6092	0.5547	0.5933	36,257	+0.01(+1.63%)
Apr 16, 2024	0.5449	0.5838	0.5401	0.5838	34,755	-0.00(-0.02%)
Apr 15, 2024	0.5839	0.5839	0.5644	0.5839	36,181	+0.00(+0.86%)
Apr 12, 2024	0.5401	0.6107	0.5401	0.5789	75,716	+0.04(+7.19%)
Apr 11, 2024	0.6238	0.6422	0.5352	0.5401	653,881	-0.09(-14.62%)
Apr 10, 2024	0.6082	0.6822	0.6082	0.6325	151,344	-0.01(-1.14%)
Apr 09, 2024	0.6228	0.6471	0.6062	0.6398	63,305	+0.02(+2.73%)
Apr 08, 2024	0.6320	0.6637	0.6061	0.6228	102,393	+0.01(+1.51%)
Apr 05, 2024	0.6082	0.6318	0.6082	0.6135	32,431	+0.01(+0.88%)
Apr 04, 2024	0.6276	0.6422	0.5971	0.6082	353,149	+0.00(+0.00%)
Apr 03, 2024	0.6247	0.6671	0.5946	0.6082	589,688	-0.01(-1.57%)
Apr 02, 2024	0.6033	0.6510	0.5937	0.6179	234,400	+0.01(+0.95%)
Apr 01, 2024	0.6325	0.6471	0.6033	0.6121	356,303	-0.03(-4.32%)
Mar 28, 2024	0.6422	0.6421	0.6421	0.6397	178,989	+0.01(+1.72%)
Mar 27, 2024	0.6500	0.6500	0.6130	0.6289	341,649	+0.01(+0.98%)
Mar 26, 2024	0.6520	0.6606	0.6072	0.6228	182,669	+0.02(+2.66%)
Mar 25, 2024	0.6228	0.6705	0.5936	0.6066	846,113	-0.02(-2.58%)
Mar 22, 2024	0.6364	0.6739	0.6032	0.6227	555,446	+0.03(+4.76%)
Mar 21, 2024	0.6325	0.6909	0.5848	0.5944	144,122	-0.03(-5.13%)
Mar 20, 2024	0.6325	0.6617	0.6033	0.6265	245,287	-0.01(-2.31%)
Mar 19, 2024	0.6228	0.6510	0.6131	0.6413	154,659	-0.01(-1.64%)
Mar 18, 2024	0.6520	0.6909	0.6335	0.6520	173,385	-0.00(-0.76%)
Mar 15, 2024	0.6747	0.7006	0.6522	0.6569	491,012	-0.02(-2.64%)
Mar 14, 2024	0.6811	0.7250	0.6526	0.6747	199,402	-0.01(-0.94%)
Mar 13, 2024	0.6714	0.7298	0.6714	0.6812	536,149	+0.02(+2.96%)
Mar 12, 2024	0.6714	0.7104	0.6330	0.6616	228,123	-0.01(-1.13%)
Mar 11, 2024	0.6617	0.7104	0.6422	0.6692	1,002,926	+0.08(+12.74%)
Mar 08, 2024	0.6004	0.6510	0.5839	0.5936	126,513	+0.01(+1.67%)
Mar 07, 2024	0.6403	0.6423	0.5839	0.5839	133,126	-0.02(-3.23%)
Mar 06, 2024	0.6228	0.6607	0.4865	0.6033	325,700	-0.06(-8.82%)
Mar 05, 2024	0.6714	0.7104	0.6425	0.6617	114,132	-0.02(-2.72%)
Mar 04, 2024	0.6617	0.7104	0.6520	0.6802	281,879	+0.02(+2.79%)

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.